Shenzhen Bingchuan Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	19.380	19.510	18.670	18.900	12.105	13,160,274
2024-04-29	18.730	19.630	18.720	19.360	12.400	16,296,581
2024-04-26	18.820	19.550	18.810	19.280	12.348	11,532,741
2024-04-25	18.830	19.300	18.770	18.910	12.112	10,986,425
2024-04-24	18.370	19.080	18.210	19.080	12.220	13,750,906
2024-04-23	18.490	18.700	18.190	18.410	11.791	11,922,610
2024-04-22	18.000	18.550	17.510	18.310	11.727	10,782,270
2024-04-19	18.730	18.730	18.000	18.190	11.650	9,514,086
2024-04-18	19.030	19.180	18.420	18.740	12.003	11,565,290
2024-04-17	17.980	19.090	17.980	19.040	12.195	16,956,191
2024-04-16	19.170	19.350	17.680	17.710	11.343	16,059,001
2024-04-15	20.000	20.350	18.850	19.170	12.278	18,644,660
2024-04-12	20.600	20.730	20.050	20.090	12.867	15,724,793
2024-04-11	20.600	21.580	20.580	20.690	13.252	23,466,888
2024-04-10	21.310	21.980	20.590	21.100	13.514	40,044,980
2024-04-09	24.880	26.080	24.550	25.740	16.486	12,365,181
2024-04-08	25.300	25.300	24.520	24.580	15.743	8,221,912
2024-04-03	26.500	26.500	25.470	25.500	16.332	10,053,396
2024-04-02	27.480	27.480	26.410	26.680	17.088	11,855,790
2024-04-01	26.630	27.690	26.600	27.620	17.690	11,871,575
2024-03-29	26.500	26.660	25.980	26.500	16.973	8,156,396
2024-03-28	25.680	27.100	25.680	26.700	17.101	13,174,904
2024-03-27	27.170	27.470	25.590	25.610	16.403	13,917,114
2024-03-26	28.050	28.500	26.930	27.220	17.434	19,261,080
2024-03-25	30.000	30.380	28.480	28.500	18.254	21,892,728
2024-03-22	29.100	29.570	28.220	29.030	18.593	21,408,889
2024-03-21	29.510	30.370	29.300	29.320	18.779	27,101,412
2024-03-20	28.590	29.280	28.400	29.200	18.702	20,222,221
2024-03-19	28.990	29.880	28.710	28.730	18.401	23,287,773
2024-03-18	29.020	29.780	28.310	29.370	18.811	27,325,524
2024-03-15	28.240	28.880	27.720	28.880	18.497	21,984,470
2024-03-14	28.230	28.680	27.620	28.240	18.087	19,694,995
2024-03-13	27.620	29.500	27.620	28.930	18.529	33,887,097
2024-03-12	26.990	27.830	26.990	27.520	17.626	17,587,506
2024-03-11	25.870	26.910	25.570	26.910	17.235	12,263,310
2024-03-08	25.650	26.170	25.470	26.120	16.729	9,118,511
2024-03-07	26.690	27.110	25.630	25.720	16.473	13,523,150
2024-03-06	26.500	27.090	26.150	26.730	17.120	11,849,540
2024-03-05	27.180	27.560	26.530	26.800	17.165	17,415,726
2024-03-04	28.140	28.140	26.690	27.790	17.799	21,101,953
2024-03-01	27.300	28.420	26.880	28.140	18.023	27,381,721
2024-02-29	25.770	27.970	25.770	27.650	17.709	27,660,192
2024-02-28	27.330	29.780	25.800	25.910	16.595	37,758,643
2024-02-27	25.490	27.180	25.280	26.850	17.197	22,942,350
2024-02-26	25.600	26.110	25.130	25.700	16.460	19,705,901
2024-02-23	25.440	26.050	24.920	26.050	16.685	22,600,708
2024-02-22	24.410	25.340	24.330	25.230	16.159	19,045,046
2024-02-21	23.420	26.220	23.180	24.730	15.839	27,016,753
2024-02-20	23.600	25.180	23.030	24.030	15.391	21,585,162
2024-02-19	23.040	24.260	22.900	24.100	15.436	21,181,893
2024-02-08	20.980	22.650	20.810	22.410	14.353	16,665,215
2024-02-07	21.160	21.880	20.570	20.790	13.316	14,281,996
2024-02-06	19.540	21.750	18.910	21.200	13.578	17,279,226
2024-02-05	22.000	22.550	19.590	19.950	12.778	15,751,435
2024-02-02	22.840	23.920	21.570	22.150	14.187	15,852,697
2024-02-01	22.530	23.500	21.860	22.760	14.577	13,752,054
2024-01-31	24.100	24.740	22.500	22.590	14.468	17,695,796
2024-01-30	25.310	25.380	24.360	24.380	15.615	14,854,077
2024-01-29	26.690	26.920	25.130	25.630	16.416	22,849,390
2024-01-26	26.960	28.500	26.430	27.300	17.485	33,775,869

← NewerPage 11 of 21 · 1,212 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.