Shenzhen Bingchuan Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	25.420	26.490	24.830	26.470	16.954	17,334,960
2024-01-24	26.000	26.150	24.620	25.700	16.460	14,373,248
2024-01-23	24.430	26.500	24.340	26.060	16.691	19,317,723
2024-01-22	26.500	26.800	24.330	24.600	15.756	16,042,971
2024-01-19	26.200	27.500	26.190	26.770	17.146	19,619,549
2024-01-18	25.280	26.120	25.130	26.060	16.691	10,365,882
2024-01-17	25.980	26.250	25.460	25.560	16.371	5,760,542
2024-01-16	26.280	26.400	25.800	26.160	16.755	7,452,862
2024-01-15	26.140	26.750	26.130	26.500	16.973	6,977,142
2024-01-12	27.000	27.250	26.330	26.350	16.877	9,599,656
2024-01-11	26.430	27.320	26.130	27.200	17.421	11,647,575
2024-01-10	26.660	26.900	26.150	26.390	16.902	9,443,766
2024-01-09	27.190	27.580	26.650	26.920	17.242	10,772,015
2024-01-08	27.400	27.710	26.880	26.960	17.267	10,127,596
2024-01-05	27.910	28.050	27.070	27.270	17.466	11,601,550
2024-01-04	28.000	28.180	27.150	27.910	17.876	15,256,563
2024-01-03	27.940	29.200	27.300	28.200	18.062	23,621,656
2024-01-02	28.120	29.000	27.790	27.800	17.805	23,019,490
2023-12-29	26.620	28.000	26.620	27.700	17.741	23,111,330
2023-12-28	27.060	27.250	25.600	26.860	17.203	25,581,655
2023-12-27	28.530	28.980	26.940	27.160	17.395	30,758,546
2023-12-26	26.390	27.100	25.810	26.150	16.749	13,961,844
2023-12-25	26.560	27.300	25.750	26.450	16.941	22,997,412
2023-12-22	32.100	32.460	26.220	26.670	17.082	42,578,979
2023-12-21	31.180	32.640	31.180	32.240	20.649	15,852,179
2023-12-20	32.700	32.800	31.250	31.280	20.034	12,427,725
2023-12-19	31.750	32.750	31.750	32.330	20.707	13,453,042
2023-12-18	32.790	33.230	31.750	31.900	20.431	16,333,723
2023-12-15	32.880	33.970	32.260	33.250	21.296	21,921,246
2023-12-14	33.120	33.610	32.730	32.970	21.117	17,334,610
2023-12-13	32.960	34.100	32.850	32.850	21.040	21,992,198
2023-12-12	34.130	35.250	33.150	33.210	21.270	33,470,037
2023-12-11	32.510	34.130	32.000	34.130	21.860	33,262,473
2023-12-08	33.000	33.320	31.880	32.530	20.835	26,877,538
2023-12-07	32.390	33.350	32.320	33.100	21.200	31,244,584
2023-12-06	30.760	33.480	29.800	32.700	20.944	34,192,535
2023-12-05	32.000	32.220	30.800	30.820	19.740	18,187,812
2023-12-04	31.770	32.860	31.580	32.360	20.726	28,941,473
2023-12-01	28.990	32.880	28.990	32.360	20.726	40,209,818
2023-11-30	29.110	29.370	28.650	28.950	18.542	8,275,879
2023-11-29	29.890	29.890	29.100	29.120	18.651	9,290,556
2023-11-28	30.080	30.270	29.450	29.880	19.138	9,339,568
2023-11-27	29.990	30.640	29.810	30.070	19.259	10,126,651
2023-11-24	30.800	31.570	30.150	30.340	19.432	13,440,099
2023-11-23	31.000	31.210	30.430	30.880	19.778	13,651,814
2023-11-22	31.810	32.200	31.030	31.210	19.989	17,734,030
2023-11-21	32.090	32.680	31.720	31.900	20.431	20,202,901
2023-11-20	31.920	32.420	31.800	32.080	20.547	15,249,535
2023-11-17	31.530	32.310	31.450	32.110	20.566	16,424,723
2023-11-16	31.480	32.260	31.480	31.680	20.290	15,380,225
2023-11-15	33.500	33.500	31.730	32.050	20.527	25,689,010
2023-11-14	31.960	33.500	31.910	33.220	21.277	26,575,910
2023-11-13	32.210	32.960	31.890	32.250	20.656	23,951,567
2023-11-10	31.700	32.320	31.510	31.780	20.354	20,785,441
2023-11-09	33.000	33.280	31.580	31.640	20.265	41,010,406
2023-11-08	32.880	36.040	32.730	33.780	21.635	55,773,859
2023-11-07	32.000	34.480	31.390	33.720	21.597	51,803,549
2023-11-06	30.640	33.250	30.600	32.520	20.828	53,203,083
2023-11-03	30.880	31.580	29.800	31.070	19.900	54,306,102
2023-11-02	28.210	33.010	27.730	33.000	21.136	73,473,674

← NewerPage 12 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.