Shenzhen Bingchuan Network Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.080	14.000	12.730	13.960	13.960	9,667,206
2026-10-22	14.050	14.090	13.280	13.340	13.340	8,989,560
2026-10-21	14.190	14.620	14.020	14.130	14.130	5,727,960
2026-10-20	13.920	14.280	13.790	14.200	14.200	6,302,680
2026-10-19	13.910	14.280	13.670	13.960	13.960	8,075,480
2026-10-16	14.850	15.260	13.950	14.090	14.090	15,684,580
2026-10-15	14.410	15.970	14.410	14.950	14.950	21,176,600
2026-10-14	14.330	15.100	14.080	14.820	14.820	13,847,900
2026-10-13	14.330	14.840	14.080	14.700	14.700	6,982,904
2026-10-12	14.110	14.530	14.000	14.480	14.480	7,045,850
2026-10-09	13.640	14.230	13.320	14.130	14.130	5,389,894
2026-10-08	13.900	13.980	13.590	13.720	13.720	2,949,140
2026-09-30	13.890	13.940	13.760	13.900	13.900	2,469,376
2026-09-29	13.640	13.940	13.640	13.870	13.870	2,732,080
2026-09-28	13.900	13.960	13.600	13.650	13.650	3,167,423
2026-09-24	14.050	14.260	13.890	13.920	13.920	4,037,863
2026-09-23	14.500	14.550	14.080	14.100	14.100	5,734,000
2026-09-22	14.540	14.730	14.410	14.570	14.570	7,322,539
2026-09-21	14.190	14.620	14.090	14.460	14.460	6,904,400
2026-09-18	14.160	14.310	14.070	14.180	14.180	6,038,060
2026-09-17	14.030	14.160	13.880	14.130	14.130	4,423,640
2026-09-16	14.080	14.240	13.860	14.110	14.110	4,722,900
2026-09-15	14.500	14.610	14.130	14.130	14.130	4,478,393
2026-09-14	14.860	14.860	14.440	14.480	14.480	4,038,353
2026-09-11	14.980	14.990	14.630	14.720	14.720	5,121,563
2026-09-10	15.420	15.420	14.840	15.050	15.050	6,087,300
2026-09-09	15.660	15.820	15.210	15.270	15.270	10,024,016
2026-09-08	16.170	16.290	15.700	15.880	15.880	13,054,080
2026-09-07	15.960	17.350	15.960	16.180	16.180	24,123,648
2026-09-04	15.240	16.000	14.880	15.610	15.610	19,286,160
2026-09-03	14.930	16.000	14.800	14.980	14.980	14,571,808
2026-09-02	14.910	15.280	14.810	14.880	14.880	6,286,010
2026-09-01	14.870	15.570	14.750	15.140	15.140	9,310,245
2026-08-31	14.140	14.720	14.130	14.710	14.710	6,135,535
2026-08-28	14.260	14.450	14.220	14.280	14.280	4,249,480
2026-08-27	14.310	14.330	14.150	14.270	14.270	3,291,155
2026-08-26	14.250	14.410	14.210	14.270	14.270	2,991,055
2026-08-25	14.000	14.400	13.960	14.300	14.300	3,762,300
2026-08-24	14.220	14.280	13.950	14.060	14.060	3,315,853
2026-08-21	14.590	14.590	14.000	14.200	14.200	3,487,755
2026-08-20	14.380	14.600	14.250	14.430	14.430	3,634,140
2026-08-19	14.850	14.870	14.170	14.250	14.250	5,909,740
2026-08-18	15.200	15.200	14.770	14.920	14.920	5,274,890
2026-08-17	15.350	15.350	14.870	15.200	15.200	5,659,260
2026-08-14	15.200	15.370	14.830	15.310	15.310	6,542,100
2026-08-13	15.600	15.730	15.200	15.210	15.210	6,520,900
2026-08-12	15.380	15.680	15.360	15.550	15.550	5,164,300
2026-08-11	15.550	15.650	15.310	15.510	15.510	5,521,918
2026-08-10	15.200	15.540	15.020	15.510	15.510	6,334,041
2026-08-07	15.420	15.430	14.780	15.240	15.240	8,475,015
2026-08-06	15.490	15.870	15.080	15.290	15.290	9,606,638
2026-08-05	15.300	15.800	15.300	15.580	15.580	12,430,309
2026-08-04	14.890	15.640	14.710	15.520	15.520	14,955,857
2026-08-03	14.570	15.050	14.380	14.810	14.810	10,334,240
2026-07-31	13.550	15.120	13.550	14.600	14.600	16,831,908
2026-07-30	14.000	15.960	13.910	14.760	14.760	20,250,355
2026-07-29	13.400	14.360	13.260	14.120	14.120	12,742,640
2026-07-28	13.260	13.600	13.250	13.390	13.390	5,166,590
2026-07-27	12.950	13.370	12.900	13.310	13.310	5,268,000
2026-07-24	13.320	13.400	12.930	12.940	12.940	5,182,540

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	1.4000 CNY
2025-10-28	1.0000 CNY
2024-05-28	0.5000 CNY
2023-10-13	0.7000 CNY
2023-05-31	2.0000 CNY
2021-06-30	0.2500 CNY
2020-06-22	1.0500 CNY
2019-06-26	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.