Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,700.60 -995.63 (-1.61%) CMC Crypto 200
1,266.15 -17.68 (-1.38%)
Shenzhen Bsc Technology Co.,Ltd. (300951.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 30.93 | 31.83 | 30.10 | 31.15 | 31.15 | 7,159,444 |
| 27 Jun 2024 | 29.10 | 32.96 | 29.00 | 30.93 | 30.93 | 11,073,360 |
| 26 Jun 2024 | 26.69 | 29.62 | 26.53 | 29.40 | 29.40 | 4,346,950 |
| 25 Jun 2024 | 27.72 | 28.05 | 26.68 | 26.92 | 26.92 | 2,692,017 |
| 24 Jun 2024 | 29.50 | 29.88 | 27.71 | 27.77 | 27.77 | 3,195,620 |
| 21 Jun 2024 | 29.51 | 30.17 | 28.80 | 29.93 | 29.93 | 2,797,990 |
| 20 Jun 2024 | 30.40 | 30.80 | 29.75 | 29.88 | 29.88 | 3,187,867 |
| 19 Jun 2024 | 30.95 | 30.97 | 30.03 | 30.50 | 30.50 | 3,861,900 |
| 18 Jun 2024 | 31.03 | 31.48 | 30.53 | 31.16 | 31.16 | 5,558,040 |
| 17 Jun 2024 | 29.94 | 31.58 | 29.60 | 31.33 | 31.33 | 6,831,476 |
| 14 Jun 2024 | 30.50 | 30.56 | 29.42 | 29.94 | 29.94 | 4,107,990 |
| 13 Jun 2024 | 30.33 | 31.61 | 30.24 | 30.43 | 30.43 | 7,125,091 |
| 12 Jun 2024 | 29.44 | 32.57 | 29.28 | 30.50 | 30.50 | 7,926,466 |
| 11 Jun 2024 | 26.98 | 28.43 | 26.30 | 28.34 | 28.34 | 3,100,360 |
| 07 Jun 2024 | 27.51 | 28.02 | 26.79 | 26.98 | 26.98 | 2,313,780 |
| 06 Jun 2024 | 27.85 | 29.30 | 27.06 | 27.09 | 27.09 | 3,317,602 |
| 05 Jun 2024 | 28.10 | 28.50 | 27.79 | 27.79 | 27.79 | 1,906,100 |
| 04 Jun 2024 | 29.10 | 29.38 | 27.86 | 28.43 | 28.43 | 3,322,180 |
| 03 Jun 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 |
| 10 May 2024 | 29.62 | 29.74 | 28.51 | 28.64 | 27.70 | 1,805,300 |
| 09 May 2024 | 29.29 | 29.81 | 29.23 | 29.53 | 28.55 | 1,457,750 |
| 08 May 2024 | 30.01 | 30.01 | 29.21 | 29.28 | 28.31 | 2,269,610 |
| 07 May 2024 | 29.51 | 30.50 | 29.26 | 30.04 | 29.05 | 3,017,490 |
| 06 May 2024 | 29.86 | 30.05 | 29.34 | 29.39 | 28.42 | 2,522,660 |
| 30 Apr 2024 | 29.29 | 29.43 | 28.86 | 29.36 | 28.39 | 2,629,340 |
| 29 Apr 2024 | 28.59 | 29.35 | 28.57 | 29.10 | 28.14 | 2,515,898 |
| 26 Apr 2024 | 27.89 | 28.86 | 27.79 | 28.44 | 27.50 | 2,912,000 |
| 25 Apr 2024 | 27.92 | 28.61 | 27.57 | 28.02 | 27.09 | 3,291,400 |
| 24 Apr 2024 | 27.20 | 28.14 | 26.86 | 28.06 | 27.14 | 3,832,031 |
| 23 Apr 2024 | 27.36 | 27.70 | 26.54 | 27.21 | 26.31 | 4,281,638 |
| 22 Apr 2024 | 25.42 | 26.89 | 24.66 | 26.78 | 25.89 | 3,790,290 |
| 19 Apr 2024 | 26.14 | 26.60 | 25.69 | 25.96 | 25.10 | 2,104,298 |
| 18 Apr 2024 | 25.96 | 26.81 | 25.48 | 26.46 | 25.59 | 2,312,139 |
| 17 Apr 2024 | 24.12 | 26.18 | 24.12 | 26.02 | 25.16 | 2,926,159 |
| 16 Apr 2024 | 25.27 | 25.57 | 23.48 | 23.71 | 22.93 | 3,091,671 |
| 15 Apr 2024 | 26.76 | 27.41 | 24.94 | 25.58 | 24.73 | 3,215,310 |
| 12 Apr 2024 | 27.39 | 27.68 | 26.84 | 26.85 | 25.96 | 1,651,529 |
| 11 Apr 2024 | 27.16 | 28.07 | 26.90 | 27.26 | 26.36 | 2,133,670 |
| 10 Apr 2024 | 28.06 | 28.06 | 26.84 | 27.20 | 26.30 | 1,698,480 |
| 09 Apr 2024 | 27.75 | 28.14 | 27.35 | 28.05 | 27.12 | 1,794,188 |
| 08 Apr 2024 | 28.52 | 28.85 | 27.58 | 27.59 | 26.68 | 1,746,056 |
| 03 Apr 2024 | 29.54 | 29.63 | 28.16 | 28.46 | 27.52 | 2,226,107 |
| 02 Apr 2024 | 29.98 | 30.02 | 29.19 | 29.52 | 28.55 | 2,077,126 |
| 01 Apr 2024 | 29.15 | 30.09 | 29.07 | 29.98 | 28.99 | 2,411,957 |
| 29 Mar 2024 | 28.09 | 28.99 | 28.09 | 29.00 | 28.04 | 1,329,370 |
| 28 Mar 2024 | 27.22 | 28.93 | 27.22 | 28.21 | 27.27 | 3,620,045 |
| 27 Mar 2024 | 29.11 | 29.19 | 26.94 | 26.94 | 26.05 | 3,890,810 |
| 26 Mar 2024 | 30.14 | 30.31 | 28.73 | 29.00 | 28.04 | 3,923,640 |
| 25 Mar 2024 | 32.05 | 32.05 | 30.00 | 30.14 | 29.14 | 3,656,240 |
| 22 Mar 2024 | 32.41 | 32.94 | 31.44 | 31.74 | 30.69 | 3,570,701 |
| 21 Mar 2024 | 33.44 | 33.81 | 32.43 | 32.75 | 31.67 | 3,668,996 |
| 20 Mar 2024 | 33.04 | 33.54 | 32.87 | 33.52 | 32.41 | 2,810,435 |
| 19 Mar 2024 | 33.51 | 33.87 | 33.04 | 33.18 | 32.08 | 4,405,130 |
| 18 Mar 2024 | 32.18 | 33.46 | 32.03 | 33.39 | 32.29 | 5,686,102 |
| 15 Mar 2024 | 31.41 | 32.07 | 31.03 | 32.06 | 31.00 | 2,436,191 |
| 14 Mar 2024 | 32.23 | 32.31 | 31.00 | 31.49 | 30.44 | 2,998,660 |
| 13 Mar 2024 | 32.07 | 33.14 | 31.42 | 32.37 | 31.30 | 4,052,974 |
| 12 Mar 2024 | 31.70 | 31.99 | 30.97 | 31.96 | 30.90 | 3,671,866 |
| 11 Mar 2024 | 31.10 | 31.83 | 30.71 | 31.71 | 30.66 | 3,516,044 |
| 08 Mar 2024 | 30.55 | 31.00 | 30.02 | 30.94 | 29.92 | 2,750,456 |
| 07 Mar 2024 | 31.39 | 31.57 | 30.19 | 30.34 | 29.33 | 2,761,829 |
| 06 Mar 2024 | 30.84 | 31.86 | 30.29 | 31.21 | 30.18 | 3,748,868 |
| 05 Mar 2024 | 31.94 | 31.94 | 30.36 | 31.03 | 30.00 | 4,992,330 |
| 04 Mar 2024 | 31.91 | 32.83 | 30.65 | 32.29 | 31.22 | 6,197,660 |
| 01 Mar 2024 | 30.61 | 32.50 | 30.46 | 31.56 | 30.51 | 4,932,765 |
| 29 Feb 2024 | 28.89 | 30.57 | 28.71 | 30.36 | 29.35 | 4,142,810 |
| 28 Feb 2024 | 32.86 | 33.18 | 29.07 | 29.09 | 28.12 | 6,236,636 |
| 27 Feb 2024 | 31.08 | 32.49 | 30.72 | 32.49 | 31.42 | 5,563,311 |
| 26 Feb 2024 | 31.43 | 32.99 | 30.47 | 31.68 | 30.63 | 6,413,261 |
| 23 Feb 2024 | 29.67 | 32.61 | 29.32 | 32.07 | 31.01 | 5,993,797 |
| 22 Feb 2024 | 28.36 | 30.32 | 28.36 | 29.77 | 28.79 | 4,198,681 |
| 21 Feb 2024 | 27.72 | 29.99 | 27.17 | 28.79 | 27.83 | 4,495,638 |
| 20 Feb 2024 | 27.87 | 28.21 | 26.93 | 28.00 | 27.07 | 3,325,695 |
| 19 Feb 2024 | 27.20 | 28.83 | 26.89 | 28.03 | 27.10 | 6,375,714 |
| 08 Feb 2024 | 22.74 | 27.33 | 19.13 | 27.33 | 26.42 | 8,948,494 |
| 07 Feb 2024 | 24.30 | 24.33 | 22.16 | 22.77 | 22.02 | 6,066,928 |
| 06 Feb 2024 | 22.50 | 24.69 | 21.46 | 24.06 | 23.27 | 4,214,117 |
| 05 Feb 2024 | 24.23 | 25.66 | 22.15 | 22.99 | 22.23 | 4,535,986 |
| 02 Feb 2024 | 27.80 | 28.57 | 25.01 | 26.07 | 25.21 | 3,143,700 |
| 01 Feb 2024 | 28.02 | 28.41 | 27.16 | 27.68 | 26.76 | 2,130,786 |
| 31 Jan 2024 | 30.22 | 30.34 | 27.91 | 28.03 | 27.10 | 2,356,107 |
| 30 Jan 2024 | 31.22 | 31.36 | 29.81 | 30.01 | 29.01 | 1,544,698 |
| 29 Jan 2024 | 32.18 | 32.64 | 30.91 | 31.23 | 30.20 | 1,791,137 |
| *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.