Shenzhen Bingchuan Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	34.070	34.290	33.410	33.940	21.196	8,877,326
2023-07-31	33.650	34.650	32.860	34.070	21.278	13,156,865
2023-07-28	33.910	34.090	33.290	33.400	20.859	11,542,806
2023-07-27	34.110	34.890	33.920	33.940	21.196	9,106,576
2023-07-26	35.300	35.400	34.040	34.380	21.471	11,359,959
2023-07-25	35.200	35.860	34.620	35.230	22.002	14,053,572
2023-07-24	34.500	35.380	33.890	34.830	21.752	11,726,283
2023-07-21	34.550	35.210	34.270	34.360	21.459	9,921,782
2023-07-20	35.130	35.360	34.300	34.330	21.440	12,012,072
2023-07-19	35.450	35.920	35.060	35.160	21.958	11,969,155
2023-07-18	36.290	36.460	35.190	35.330	22.064	18,353,768
2023-07-17	40.000	40.000	35.210	35.900	22.420	43,806,147
2023-07-14	41.800	43.360	41.490	42.100	26.293	17,389,154
2023-07-13	41.600	42.070	40.350	41.470	25.899	18,681,354
2023-07-12	43.010	43.860	41.580	41.680	26.030	15,353,471
2023-07-11	43.700	44.750	42.860	43.520	27.179	13,366,599
2023-07-10	42.660	44.420	41.720	44.020	27.492	16,384,095
2023-07-07	42.220	43.120	41.060	42.580	26.592	14,340,194
2023-07-06	41.670	43.790	41.650	42.650	26.636	18,027,610
2023-07-05	42.570	43.080	41.820	41.820	26.118	15,916,915
2023-07-04	44.120	44.770	41.830	42.620	26.617	28,700,911
2023-07-03	49.780	49.780	43.680	44.700	27.916	22,986,100
2023-06-30	50.710	50.710	48.340	49.960	31.201	16,185,883
2023-06-29	48.360	51.180	48.300	50.730	31.682	18,750,472
2023-06-28	51.380	52.200	46.550	48.870	30.521	23,565,687
2023-06-27	50.500	52.880	49.600	51.380	32.088	19,380,751
2023-06-26	49.710	52.520	49.020	50.000	31.226	20,525,685
2023-06-21	56.550	59.000	51.760	51.780	32.338	34,466,894
2023-06-20	58.810	63.200	57.200	57.410	35.854	38,723,198
2023-06-19	57.970	59.500	56.880	59.290	37.028	32,063,010
2023-06-16	53.880	59.370	52.800	57.720	36.048	39,165,011
2023-06-15	51.450	55.840	50.590	54.400	33.974	38,243,195
2023-06-14	51.220	53.680	49.810	51.980	32.463	32,248,707
2023-06-13	50.020	53.740	50.000	51.700	32.288	35,916,720
2023-06-12	50.020	50.760	49.100	50.150	31.320	26,307,276
2023-06-09	45.280	52.200	45.150	50.920	31.801	42,807,486
2023-06-08	46.940	46.950	44.450	45.510	28.422	22,927,160
2023-06-07	46.760	48.410	45.020	47.670	29.771	22,379,648
2023-06-06	48.710	49.700	46.080	46.760	29.203	25,660,379
2023-06-05	46.020	49.280	46.020	48.710	30.421	32,843,636
2023-06-02	51.010	51.680	46.520	46.600	29.103	47,340,093
2023-06-01	51.400	53.770	49.090	50.710	31.670	38,030,031
2023-05-31	54.750	59.590	52.020	52.100	32.538	40,058,658
2023-05-30	79.680	87.160	77.610	86.490	35.177	35,536,881
2023-05-29	86.000	94.700	83.500	83.500	33.961	39,566,925
2023-05-26	84.030	89.880	82.000	87.200	35.466	34,085,468
2023-05-25	87.000	89.880	81.320	85.090	34.608	35,904,299
2023-05-24	79.000	88.500	78.120	88.480	35.987	40,546,488
2023-05-23	82.000	84.490	79.040	80.700	32.823	28,261,648
2023-05-22	81.590	83.700	77.870	82.000	33.351	33,721,496
2023-05-19	85.000	88.000	79.480	80.990	32.940	41,190,687
2023-05-18	71.520	86.400	70.360	86.400	35.141	40,624,692
2023-05-17	63.980	72.000	63.980	72.000	29.284	27,062,339
2023-05-16	68.750	71.420	66.980	67.800	27.576	23,944,031
2023-05-15	67.510	68.540	63.880	67.600	27.494	25,611,597
2023-05-12	71.500	75.100	68.800	68.900	28.023	23,538,962
2023-05-11	70.350	77.690	69.390	72.500	29.487	30,263,198
2023-05-10	67.100	71.090	66.400	71.000	28.877	24,659,269
2023-05-09	70.000	73.480	67.140	68.060	27.682	21,626,221
2023-05-08	67.250	75.600	67.250	73.000	29.691	23,704,484

← NewerPage 14 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.