Shenzhen Bingchuan Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	69.090	74.930	69.000	70.500	28.674	28,439,812
2023-05-04	69.960	75.000	65.030	74.480	30.293	40,627,720
2023-04-28	56.310	66.110	56.310	66.110	26.888	34,695,097
2023-04-27	63.410	63.900	52.840	55.090	22.406	34,237,802
2023-04-26	61.240	70.770	59.080	66.050	26.864	37,335,698
2023-04-25	64.050	67.320	61.200	62.720	25.510	32,681,367
2023-04-24	59.500	68.990	59.110	67.180	27.324	46,464,746
2023-04-21	59.130	66.180	56.600	64.100	26.071	53,588,929
2023-04-20	52.330	58.100	52.330	56.670	23.049	34,690,918
2023-04-19	53.200	57.250	53.110	54.350	22.105	29,217,441
2023-04-18	52.890	54.440	49.990	52.810	21.479	25,326,271
2023-04-17	55.060	57.000	53.580	53.950	21.943	22,211,953
2023-04-14	58.850	59.900	50.920	56.180	22.850	34,186,898
2023-04-13	54.970	61.200	54.950	57.430	23.358	43,400,788
2023-04-12	48.900	54.840	48.850	54.840	22.305	40,735,028
2023-04-11	38.570	47.090	38.170	45.700	18.587	34,617,733
2023-04-10	39.040	40.560	38.090	39.240	15.960	18,080,007
2023-04-07	37.400	40.070	36.690	38.850	15.801	15,318,940
2023-04-06	37.950	38.000	36.110	37.500	15.252	18,087,376
2023-04-04	38.300	40.300	37.320	38.600	15.700	19,165,044
2023-04-03	39.300	39.800	36.200	38.610	15.704	21,494,782
2023-03-31	37.760	39.440	37.210	39.200	15.944	9,450,831
2023-03-30	39.060	39.060	37.520	37.770	15.362	8,442,148
2023-03-29	38.710	39.980	38.500	38.590	15.695	7,972,554
2023-03-28	39.620	39.980	38.010	38.960	15.846	12,420,143
2023-03-27	41.000	42.690	39.570	40.370	16.419	18,770,493
2023-03-24	39.640	42.450	38.890	41.830	17.013	21,531,196
2023-03-23	39.250	40.160	38.700	39.940	16.245	16,515,794
2023-03-22	37.020	40.390	36.770	40.200	16.350	26,130,003
2023-03-21	35.690	38.280	35.340	37.020	15.057	16,860,255
2023-03-20	37.280	39.530	35.180	35.340	14.374	27,396,701
2023-03-17	33.960	36.360	33.960	35.980	14.634	15,522,871
2023-03-16	34.090	34.130	32.850	33.890	13.784	8,905,987
2023-03-15	33.640	35.020	33.640	34.700	14.113	7,214,963
2023-03-14	34.980	35.500	33.800	33.900	13.788	8,580,120
2023-03-13	34.680	35.550	33.900	35.110	14.280	8,983,792
2023-03-10	33.500	35.650	33.260	34.780	14.146	11,151,622
2023-03-09	33.670	34.300	33.010	34.020	13.837	6,339,474
2023-03-08	33.290	34.470	33.180	33.910	13.792	7,088,753
2023-03-07	34.590	34.610	33.190	33.300	13.544	12,939,044
2023-03-06	34.500	35.900	34.240	34.800	14.154	12,724,579
2023-03-03	35.020	35.590	34.050	34.400	13.991	12,496,228
2023-03-02	34.290	36.550	33.600	35.740	14.536	18,090,874
2023-03-01	33.530	34.980	33.200	34.260	13.934	13,480,482
2023-02-28	33.250	34.250	33.060	33.530	13.637	8,992,402
2023-02-27	35.300	36.030	33.590	33.910	13.792	13,354,910
2023-02-24	33.460	36.580	33.460	35.810	14.565	25,559,959
2023-02-23	34.860	35.250	33.000	33.900	13.788	13,418,946
2023-02-22	35.210	35.600	33.700	35.040	14.252	17,892,028
2023-02-21	38.000	38.150	35.160	35.870	14.589	25,889,091
2023-02-20	33.780	39.200	33.420	37.840	15.390	38,366,587
2023-02-17	34.250	34.860	33.000	33.800	13.747	26,380,911
2023-02-16	30.910	35.650	30.910	34.070	13.857	48,714,598
2023-02-15	28.700	30.120	28.390	29.740	12.096	13,125,423
2023-02-14	29.800	29.800	28.330	28.390	11.547	8,204,243
2023-02-13	28.020	29.130	28.020	28.820	11.722	7,870,119
2023-02-10	28.160	28.820	28.010	28.270	11.498	5,791,856
2023-02-09	27.610	28.200	27.310	28.180	11.461	5,287,541
2023-02-08	28.260	28.310	27.700	27.740	11.283	4,544,606
2023-02-07	28.290	28.570	27.800	28.260	11.494	6,711,063

← NewerPage 15 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.