Shenzhen Bingchuan Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	15.510	16.770	15.430	15.970	10.533	29,105,328
2024-07-26	14.710	15.900	14.430	15.760	10.395	26,648,974
2024-07-25	14.210	14.990	14.120	14.800	9.762	16,731,701
2024-07-24	14.050	14.970	14.010	14.400	9.498	17,845,778
2024-07-23	14.800	14.970	14.190	14.210	9.372	12,882,829
2024-07-22	14.670	15.140	14.640	14.760	9.735	14,197,464
2024-07-19	14.710	15.260	14.490	14.930	9.847	22,012,778
2024-07-18	13.780	15.390	13.380	14.880	9.814	28,840,127
2024-07-17	13.340	15.510	13.220	14.160	9.339	24,398,180
2024-07-16	13.210	13.480	13.090	13.340	8.799	5,297,773
2024-07-15	13.680	13.750	13.120	13.260	8.746	4,445,523
2024-07-12	13.710	13.940	13.490	13.540	8.931	4,533,373
2024-07-11	13.350	13.830	13.240	13.800	9.102	7,108,042
2024-07-10	13.310	13.470	12.980	13.070	8.621	5,053,508
2024-07-09	13.540	13.550	12.920	13.300	8.772	5,624,568
2024-07-08	13.790	13.820	13.270	13.330	8.792	4,744,878
2024-07-05	13.600	13.880	13.300	13.840	9.128	4,543,989
2024-07-04	14.150	14.230	13.540	13.590	8.964	4,784,078
2024-07-03	14.300	14.350	14.020	14.150	9.333	4,315,988
2024-07-02	14.110	14.410	14.020	14.260	9.405	5,618,198
2024-07-01	13.840	14.140	13.450	14.080	9.287	5,289,373
2024-06-28	13.870	14.270	13.810	13.880	9.155	6,219,819
2024-06-27	14.150	14.530	13.970	14.010	9.241	9,078,023
2024-06-26	13.160	14.240	13.120	14.130	9.320	11,515,678
2024-06-25	13.240	13.620	13.040	13.140	8.667	5,905,932
2024-06-24	14.000	14.000	13.270	13.380	8.825	7,215,737
2024-06-21	14.340	14.380	14.010	14.050	9.267	5,349,188
2024-06-20	15.050	15.060	14.310	14.330	9.452	5,888,677
2024-06-19	15.380	15.380	14.930	14.990	9.887	4,729,058
2024-06-18	15.270	15.490	15.220	15.300	10.091	3,928,468
2024-06-17	15.410	15.500	15.210	15.270	10.072	4,522,138
2024-06-14	15.400	15.550	15.300	15.510	10.230	4,587,938
2024-06-13	15.460	15.650	15.350	15.390	10.151	4,656,888
2024-06-12	15.100	15.540	15.060	15.470	10.204	5,184,478
2024-06-11	14.680	15.180	14.480	15.130	9.979	7,109,792
2024-06-07	14.880	15.170	14.560	14.830	9.781	5,985,767
2024-06-06	15.560	15.710	14.430	14.620	9.643	10,562,186
2024-06-05	15.640	15.740	15.270	15.350	10.124	7,498,677
2024-06-04	15.940	15.940	15.530	15.790	10.415	7,318,987
2024-06-03	16.500	16.550	15.840	15.990	10.546	8,015,136
2024-05-31	16.230	16.750	16.190	16.520	10.896	7,684,912
2024-05-30	16.170	16.420	16.110	16.190	10.678	4,929,818
2024-05-29	16.310	16.630	16.300	16.390	10.810	5,137,018
2024-05-28	16.500	16.690	16.330	16.360	10.791	5,514,598
2024-05-27	17.150	17.290	16.620	17.280	11.068	6,928,282
2024-05-24	17.220	17.430	17.010	17.010	10.895	5,874,887
2024-05-23	17.650	17.680	17.250	17.300	11.080	7,609,312
2024-05-22	17.700	17.700	17.300	17.490	11.202	7,923,892
2024-05-21	17.620	18.290	17.300	17.610	11.279	12,755,096
2024-05-20	17.490	17.730	17.220	17.470	11.189	6,684,997
2024-05-17	17.610	17.670	17.220	17.500	11.208	7,533,397
2024-05-16	17.840	18.050	17.400	17.600	11.272	10,326,605
2024-05-15	17.980	18.860	17.660	17.720	11.349	15,979,341
2024-05-14	17.510	18.400	17.510	18.000	11.529	19,784,609
2024-05-13	17.930	17.930	16.930	16.970	10.869	12,815,209
2024-05-10	18.680	18.890	18.010	18.070	11.574	8,387,711
2024-05-09	18.700	18.920	18.610	18.690	11.971	6,984,597
2024-05-08	19.130	19.190	18.520	18.600	11.913	8,770,156
2024-05-07	19.250	19.490	19.030	19.140	12.259	9,176,092
2024-05-06	19.000	19.320	18.990	19.180	12.284	10,649,392

← NewerPage 10 of 21 · 1,219 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.