Shenzhen Bingchuan Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	27.860	28.570	27.790	28.300	11.510	5,750,110
2023-02-03	27.880	28.390	27.780	27.980	11.380	6,439,808
2023-02-02	27.440	28.400	27.300	27.950	11.368	7,349,953
2023-02-01	26.800	27.490	26.630	27.490	11.181	6,968,214
2023-01-31	26.920	26.980	26.480	26.680	10.851	4,431,802
2023-01-30	26.880	27.280	26.730	27.050	11.002	4,863,701
2023-01-20	27.180	27.180	26.510	26.580	10.811	4,486,196
2023-01-19	27.020	27.590	26.630	26.690	10.855	7,348,208
2023-01-18	27.220	28.580	27.010	27.880	11.339	7,287,623
2023-01-17	27.400	27.490	26.590	27.340	11.120	6,804,481
2023-01-16	28.350	28.350	27.210	27.340	11.120	7,245,098
2023-01-13	28.200	28.240	27.410	27.850	11.327	4,838,118
2023-01-12	28.020	28.650	27.460	27.680	11.258	6,134,873
2023-01-11	28.010	28.870	27.810	27.950	11.368	8,400,202
2023-01-10	27.500	28.620	27.010	28.370	11.539	8,525,404
2023-01-09	28.000	28.220	27.210	27.460	11.169	6,513,115
2023-01-06	26.760	27.920	26.500	27.880	11.339	10,739,264
2023-01-05	26.000	27.620	26.000	26.750	10.880	9,862,834
2023-01-04	25.290	26.300	25.290	26.050	10.595	4,570,942
2023-01-03	24.790	25.450	24.450	25.290	10.286	2,995,017
2022-12-30	24.300	24.950	24.200	24.790	10.083	3,123,852
2022-12-29	24.900	25.400	24.560	24.690	10.042	4,457,536
2022-12-28	24.300	24.880	24.000	24.600	10.005	2,437,634
2022-12-27	24.780	24.780	24.210	24.410	9.928	2,408,490
2022-12-26	24.800	24.800	24.290	24.540	9.981	1,731,175
2022-12-23	24.120	24.700	24.050	24.560	9.989	1,626,514
2022-12-22	24.220	24.750	24.100	24.450	9.944	1,889,895
2022-12-21	24.470	24.750	24.050	24.200	9.843	1,823,848
2022-12-20	24.900	25.090	24.410	24.470	9.953	2,203,803
2022-12-19	25.220	25.420	24.600	24.780	10.079	2,775,318
2022-12-16	25.940	25.940	25.000	25.200	10.249	4,099,406
2022-12-15	25.830	26.320	25.750	25.940	10.550	2,914,713
2022-12-14	25.800	26.240	25.460	25.830	10.506	2,091,493
2022-12-13	25.840	26.380	25.680	25.940	10.550	2,777,313
2022-12-12	26.000	26.270	25.770	25.860	10.518	3,095,502
2022-12-09	26.000	26.200	25.700	26.000	10.575	3,774,852
2022-12-08	26.370	26.680	25.960	26.270	10.685	3,243,762
2022-12-07	26.100	26.580	25.790	26.570	10.807	4,813,910
2022-12-06	26.400	26.490	25.830	26.090	10.611	4,158,128
2022-12-05	26.820	26.890	26.210	26.460	10.762	5,148,775
2022-12-02	26.900	27.200	26.660	26.770	10.888	5,022,460
2022-12-01	26.520	27.300	26.330	27.130	11.034	7,390,294
2022-11-30	26.180	26.980	25.870	26.590	10.815	6,871,509
2022-11-29	25.680	26.200	25.550	26.020	10.583	4,265,474
2022-11-28	25.400	26.090	25.190	25.680	10.445	5,470,720
2022-11-25	25.670	25.790	25.320	25.570	10.400	3,102,911
2022-11-24	26.400	26.580	25.620	25.660	10.437	5,029,600
2022-11-23	26.730	26.730	25.530	26.410	10.742	5,783,624
2022-11-22	26.650	26.990	26.200	26.420	10.746	6,969,369
2022-11-21	28.000	28.110	26.380	27.020	10.990	14,020,566
2022-11-18	27.210	29.610	27.210	28.600	11.632	22,179,319
2022-11-17	28.110	28.980	27.110	27.610	11.230	20,004,510
2022-11-16	26.140	26.650	25.950	26.080	10.607	6,978,451
2022-11-15	25.490	26.150	25.380	26.130	10.628	7,158,511
2022-11-14	25.420	25.700	25.010	25.500	10.371	5,473,889
2022-11-11	25.880	26.310	25.180	25.370	10.319	8,646,872
2022-11-10	25.600	26.060	25.490	25.520	10.380	5,746,886
2022-11-09	26.270	26.270	25.720	25.760	10.477	5,350,688
2022-11-08	26.300	26.300	25.650	26.210	10.660	6,385,899
2022-11-07	26.000	26.590	25.700	26.440	10.754	10,490,225

← NewerPage 16 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.