Shenzhen Bingchuan Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	26.200	30.300	26.000	28.010	17.940	44,098,679
2023-10-31	26.460	27.280	26.000	26.490	16.966	18,412,078
2023-10-30	25.860	26.360	25.430	26.300	16.845	10,619,723
2023-10-27	25.330	25.800	24.850	25.680	16.448	8,203,740
2023-10-26	25.010	25.330	24.770	25.270	16.185	5,921,087
2023-10-25	25.000	25.660	24.930	25.190	16.134	7,338,349
2023-10-24	24.780	25.900	24.590	25.150	16.108	8,828,825
2023-10-23	24.870	25.300	24.320	24.430	15.647	6,983,197
2023-10-20	25.600	26.130	24.900	25.040	16.038	7,719,842
2023-10-19	25.750	26.250	25.530	25.740	16.486	6,574,364
2023-10-18	26.080	26.300	25.300	25.760	16.499	8,890,416
2023-10-17	26.420	26.580	25.890	26.270	16.825	9,944,397
2023-10-16	28.200	28.500	26.000	26.220	16.793	19,192,452
2023-10-13	27.430	27.890	27.080	27.730	17.761	10,539,440
2023-10-12	28.950	29.190	27.880	28.100	17.549	10,547,945
2023-10-11	28.810	29.500	28.440	28.760	17.961	9,147,750
2023-10-10	29.490	29.490	28.480	28.600	17.861	7,259,697
2023-10-09	29.160	29.490	28.680	28.900	18.049	8,433,071
2023-09-28	29.290	29.630	28.600	29.410	18.367	13,156,634
2023-09-27	28.010	29.060	28.010	28.920	18.061	13,685,834
2023-09-26	27.990	29.820	27.700	28.700	17.924	20,837,941
2023-09-25	28.080	28.670	27.550	27.690	17.293	10,956,990
2023-09-22	26.620	28.460	26.550	28.400	17.737	15,651,181
2023-09-21	26.800	27.080	26.610	26.660	16.650	4,656,328
2023-09-20	26.950	27.500	26.750	26.850	16.769	6,028,992
2023-09-19	27.300	27.450	26.760	26.940	16.825	5,602,950
2023-09-18	27.490	27.910	27.220	27.400	17.112	5,837,507
2023-09-15	27.880	28.300	27.260	27.400	17.112	7,367,777
2023-09-14	28.210	28.420	27.750	27.790	17.356	6,191,056
2023-09-13	28.700	28.790	27.900	28.210	17.618	7,922,107
2023-09-12	29.050	29.450	28.750	28.760	17.961	7,602,767
2023-09-11	28.600	29.620	28.300	29.160	18.211	11,801,400
2023-09-08	29.000	29.520	28.260	28.390	17.730	15,542,023
2023-09-07	30.210	30.920	29.710	29.740	18.573	16,642,913
2023-09-06	31.290	31.360	29.580	29.810	18.617	19,192,298
2023-09-05	31.770	32.420	31.100	31.480	19.660	9,032,796
2023-09-04	32.350	32.650	31.590	32.020	19.997	8,852,731
2023-09-01	32.520	32.880	31.730	32.080	20.035	10,810,043
2023-08-31	33.860	34.280	32.530	32.780	20.472	18,381,502
2023-08-30	32.670	34.220	32.360	33.720	21.059	24,141,449
2023-08-29	30.830	32.950	30.830	32.660	20.397	14,484,352
2023-08-28	32.210	32.850	31.020	31.020	19.373	10,411,130
2023-08-25	31.870	31.920	30.500	30.710	19.179	11,395,120
2023-08-24	31.960	33.070	31.700	32.200	20.110	12,855,472
2023-08-23	32.180	32.350	31.500	31.610	19.741	7,803,410
2023-08-22	31.480	32.720	31.290	32.600	20.360	10,035,700
2023-08-21	31.690	32.570	31.400	31.480	19.660	8,495,693
2023-08-18	32.910	32.910	31.360	31.390	19.604	10,151,338
2023-08-17	32.120	33.270	31.910	32.900	20.547	10,428,317
2023-08-16	32.970	33.220	31.960	32.030	20.004	7,378,417
2023-08-15	33.960	34.000	32.800	33.100	20.672	7,628,934
2023-08-14	32.300	33.930	32.060	33.790	21.103	11,104,456
2023-08-11	33.480	34.200	32.750	32.750	20.453	7,826,942
2023-08-10	33.240	34.200	33.180	33.360	20.834	7,266,068
2023-08-09	34.150	34.190	33.150	33.390	20.853	10,601,360
2023-08-08	34.710	34.900	33.970	34.160	21.334	13,637,376
2023-08-07	33.890	35.560	33.790	34.750	21.702	25,603,567
2023-08-04	33.260	33.880	33.100	33.790	21.103	10,127,841
2023-08-03	33.290	34.100	33.160	33.260	20.772	7,734,542
2023-08-02	33.700	34.390	33.350	33.620	20.997	6,698,962

← NewerPage 13 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.