Shenzhen Bsc Technology Co.,Ltd. (300951.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2024 | 28.50 | 31.90 | 28.07 | 31.31 | 31.31 | 8,331,418 |
| 27 Sept 2024 | 26.30 | 27.90 | 26.21 | 27.56 | 27.56 | 5,100,766 |
| 26 Sept 2024 | 25.25 | 25.99 | 25.01 | 25.99 | 25.99 | 2,386,823 |
| 25 Sept 2024 | 25.42 | 25.95 | 25.10 | 25.17 | 25.17 | 2,757,038 |
| 24 Sept 2024 | 24.39 | 25.23 | 23.94 | 25.23 | 25.23 | 2,490,388 |
| 23 Sept 2024 | 24.05 | 24.70 | 23.91 | 24.27 | 24.27 | 1,278,270 |
| 20 Sept 2024 | 24.25 | 24.60 | 24.02 | 24.10 | 24.10 | 1,069,700 |
| 19 Sept 2024 | 23.82 | 24.60 | 23.82 | 24.25 | 24.25 | 1,335,060 |
| 18 Sept 2024 | 24.32 | 24.45 | 23.50 | 23.88 | 23.88 | 1,241,858 |
| 13 Sept 2024 | 24.91 | 25.10 | 24.32 | 24.32 | 24.32 | 1,336,160 |
| 12 Sept 2024 | 25.43 | 25.65 | 24.88 | 24.90 | 24.90 | 1,335,985 |
| 11 Sept 2024 | 25.75 | 25.99 | 25.22 | 25.38 | 25.38 | 1,241,400 |
| 10 Sept 2024 | 25.71 | 26.09 | 25.30 | 25.94 | 25.94 | 1,304,720 |
| 09 Sept 2024 | 25.85 | 26.15 | 25.52 | 25.71 | 25.71 | 1,194,501 |
| 06 Sept 2024 | 26.73 | 26.98 | 25.80 | 25.80 | 25.80 | 1,723,699 |
| 05 Sept 2024 | 26.66 | 27.08 | 26.37 | 26.74 | 26.74 | 1,879,970 |
| 04 Sept 2024 | 26.55 | 27.19 | 25.79 | 26.61 | 26.61 | 3,073,559 |
| 03 Sept 2024 | 26.16 | 27.35 | 26.07 | 26.89 | 26.89 | 2,995,725 |
| 02 Sept 2024 | 26.92 | 27.17 | 26.07 | 26.16 | 26.16 | 2,360,651 |
| 30 Aug 2024 | 26.72 | 27.54 | 26.58 | 27.07 | 27.07 | 4,736,971 |
| 29 Aug 2024 | 25.28 | 26.99 | 25.08 | 26.70 | 26.70 | 3,549,549 |
| 28 Aug 2024 | 25.29 | 25.63 | 24.81 | 25.33 | 25.33 | 1,431,560 |
| 27 Aug 2024 | 26.12 | 26.32 | 25.29 | 25.35 | 25.35 | 1,837,966 |
| 26 Aug 2024 | 25.80 | 26.58 | 25.71 | 26.42 | 26.42 | 1,955,554 |
| 23 Aug 2024 | 25.38 | 26.14 | 25.06 | 25.90 | 25.90 | 2,361,545 |
| 22 Aug 2024 | 26.73 | 26.90 | 25.64 | 25.69 | 25.69 | 3,139,575 |
| 21 Aug 2024 | 26.30 | 27.44 | 26.30 | 26.79 | 26.79 | 2,599,370 |
| 20 Aug 2024 | 27.48 | 27.51 | 26.48 | 26.59 | 26.59 | 2,799,354 |
| 19 Aug 2024 | 28.40 | 28.40 | 26.87 | 26.99 | 26.99 | 4,420,440 |
| 16 Aug 2024 | 27.50 | 29.35 | 27.37 | 28.72 | 28.72 | 6,236,824 |
| 15 Aug 2024 | 27.17 | 27.82 | 27.14 | 27.37 | 27.37 | 2,941,775 |
| 14 Aug 2024 | 26.99 | 27.78 | 26.82 | 27.39 | 27.39 | 2,947,313 |
| 13 Aug 2024 | 26.25 | 27.12 | 26.25 | 26.99 | 26.99 | 1,868,567 |
| 12 Aug 2024 | 26.83 | 27.15 | 26.13 | 26.38 | 26.38 | 1,981,510 |
| 09 Aug 2024 | 27.11 | 27.38 | 26.94 | 27.05 | 27.05 | 2,047,677 |
| 08 Aug 2024 | 26.80 | 27.15 | 26.00 | 26.87 | 26.87 | 2,597,186 |
| 07 Aug 2024 | 26.80 | 27.43 | 26.79 | 27.00 | 27.00 | 1,975,930 |
| 06 Aug 2024 | 27.18 | 27.37 | 26.56 | 27.07 | 27.07 | 2,545,654 |
| 05 Aug 2024 | 27.61 | 28.14 | 26.59 | 26.60 | 26.60 | 4,642,638 |
| 02 Aug 2024 | 29.43 | 29.59 | 28.15 | 28.35 | 28.35 | 4,413,919 |
| 01 Aug 2024 | 30.38 | 30.38 | 29.56 | 29.84 | 29.84 | 4,336,828 |
| 31 July 2024 | 29.00 | 30.20 | 28.72 | 30.20 | 30.20 | 5,411,874 |
| 30 July 2024 | 29.01 | 29.40 | 28.47 | 29.14 | 29.14 | 3,467,594 |
| 29 July 2024 | 29.11 | 29.57 | 28.30 | 29.34 | 29.34 | 4,075,113 |
| 26 July 2024 | 28.87 | 29.36 | 28.61 | 28.99 | 28.99 | 3,949,381 |
| 25 July 2024 | 28.63 | 29.10 | 27.80 | 28.86 | 28.86 | 4,231,760 |
| 24 July 2024 | 28.95 | 29.79 | 28.47 | 28.67 | 28.67 | 4,320,240 |
| 23 July 2024 | 30.31 | 30.36 | 28.96 | 29.09 | 29.09 | 4,693,875 |
| 22 July 2024 | 30.40 | 30.65 | 29.93 | 30.42 | 30.42 | 4,197,410 |
| 19 July 2024 | 30.10 | 30.79 | 29.88 | 30.40 | 30.40 | 5,424,100 |
| 18 July 2024 | 30.75 | 30.88 | 29.46 | 30.38 | 30.38 | 7,076,677 |
| 17 July 2024 | 33.08 | 33.33 | 31.20 | 31.21 | 31.21 | 8,901,270 |
| 16 July 2024 | 33.31 | 34.17 | 32.52 | 33.50 | 33.50 | 9,376,774 |
| 15 July 2024 | 35.18 | 35.48 | 33.56 | 33.65 | 33.65 | 11,182,823 |
| 12 July 2024 | 33.00 | 36.61 | 32.66 | 36.61 | 36.61 | 18,011,622 |
| 11 July 2024 | 33.98 | 34.58 | 32.43 | 33.49 | 33.49 | 9,881,965 |
| 10 July 2024 | 34.90 | 35.29 | 33.00 | 33.44 | 33.44 | 14,155,614 |
| 09 July 2024 | 27.31 | 32.66 | 27.07 | 32.66 | 32.66 | 10,644,226 |
| 08 July 2024 | 27.80 | 28.44 | 26.99 | 27.22 | 27.22 | 2,895,466 |
| 05 July 2024 | 28.17 | 28.50 | 27.02 | 28.22 | 28.22 | 3,237,810 |
| 04 July 2024 | 29.58 | 30.08 | 27.92 | 28.03 | 28.03 | 3,477,020 |
| 03 July 2024 | 30.15 | 30.45 | 29.22 | 29.55 | 29.55 | 3,005,210 |
| 02 July 2024 | 30.64 | 31.20 | 30.12 | 30.39 | 30.39 | 3,339,740 |
| 01 July 2024 | 31.30 | 31.55 | 29.81 | 30.87 | 30.87 | 4,272,000 |
| 28 June 2024 | 30.93 | 31.83 | 30.10 | 31.15 | 31.15 | 7,159,444 |
| 27 June 2024 | 29.10 | 32.96 | 29.00 | 30.93 | 30.93 | 11,073,360 |
| 26 June 2024 | 26.69 | 29.62 | 26.53 | 29.40 | 29.40 | 4,346,950 |
| 25 June 2024 | 27.72 | 28.05 | 26.68 | 26.92 | 26.92 | 2,692,017 |
| 24 June 2024 | 29.50 | 29.88 | 27.71 | 27.77 | 27.77 | 3,195,620 |
| 21 June 2024 | 29.51 | 30.17 | 28.80 | 29.93 | 29.93 | 2,797,990 |
| 20 June 2024 | 30.40 | 30.80 | 29.75 | 29.88 | 29.88 | 3,187,867 |
| 19 June 2024 | 30.95 | 30.97 | 30.03 | 30.50 | 30.50 | 3,861,900 |
| 18 June 2024 | 31.03 | 31.48 | 30.53 | 31.16 | 31.16 | 5,558,040 |
| 17 June 2024 | 29.94 | 31.58 | 29.60 | 31.33 | 31.33 | 6,831,476 |
| 14 June 2024 | 30.50 | 30.56 | 29.42 | 29.94 | 29.94 | 4,107,990 |
| 13 June 2024 | 30.33 | 31.61 | 30.24 | 30.43 | 30.43 | 7,125,091 |
| 12 June 2024 | 29.44 | 32.57 | 29.28 | 30.50 | 30.50 | 7,926,466 |
| 11 June 2024 | 26.98 | 28.43 | 26.30 | 28.34 | 28.34 | 3,100,360 |
| 07 June 2024 | 27.51 | 28.02 | 26.79 | 26.98 | 26.98 | 2,313,780 |
| 06 June 2024 | 27.85 | 29.30 | 27.06 | 27.09 | 27.09 | 3,317,602 |
| 05 June 2024 | 28.10 | 28.50 | 27.79 | 27.79 | 27.79 | 1,906,100 |
| 04 June 2024 | 29.10 | 29.38 | 27.86 | 28.43 | 28.43 | 3,322,180 |
| 03 June 2024 | 30.12 | 30.55 | 29.10 | 29.47 | 29.47 | 3,365,545 |
| 31 May 2024 | 28.80 | 30.50 | 28.80 | 30.15 | 30.15 | 5,014,316 |
| 30 May 2024 | 28.99 | 29.70 | 28.27 | 28.91 | 28.91 | 3,187,170 |
| 29 May 2024 | 27.86 | 29.84 | 27.86 | 29.33 | 29.33 | 4,264,740 |
| 28 May 2024 | 28.25 | 28.46 | 27.79 | 27.99 | 27.99 | 2,083,559 |
| 27 May 2024 | 28.73 | 28.80 | 27.58 | 28.51 | 28.51 | 3,149,566 |
| 24 May 2024 | 28.95 | 30.20 | 28.80 | 29.09 | 29.09 | 4,175,363 |
| 23 May 2024 | 29.52 | 29.52 | 28.62 | 28.95 | 28.95 | 3,084,540 |
| 23 May 2024 | 1 Dividend | |||||
| 23 May 2024 | 1.4:1 Stock split | |||||
| 22 May 2024 | 29.86 | 30.50 | 29.59 | 30.24 | 29.24 | 3,094,023 |
| 21 May 2024 | 29.63 | 30.21 | 29.23 | 29.89 | 28.90 | 2,537,829 |
| 20 May 2024 | 29.77 | 29.97 | 29.34 | 29.61 | 28.63 | 1,880,750 |
| 17 May 2024 | 28.63 | 29.86 | 28.49 | 29.69 | 28.71 | 2,830,800 |
| 16 May 2024 | 28.56 | 29.08 | 28.39 | 28.49 | 27.54 | 1,545,490 |
| 15 May 2024 | 28.49 | 29.06 | 27.95 | 28.41 | 27.47 | 1,619,520 |
| 14 May 2024 | 28.78 | 29.51 | 28.44 | 28.49 | 27.54 | 2,287,740 |
| 13 May 2024 | 28.86 | 29.00 | 27.94 | 28.17 | 27.24 | 2,177,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.