Shenzhen Bingchuan Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	26.160	26.270	25.530	26.170	10.644	10,187,196
2022-11-03	27.000	27.080	25.820	26.220	10.664	10,522,565
2022-11-02	26.380	27.770	26.370	27.340	11.120	11,056,028
2022-11-01	26.650	26.910	25.860	26.630	10.831	9,590,055
2022-10-31	28.010	28.580	26.280	26.490	10.774	16,118,426
2022-10-28	27.000	29.290	27.000	28.210	11.474	24,721,765
2022-10-27	31.040	33.890	31.040	33.370	13.572	14,858,631
2022-10-26	29.950	31.560	29.500	31.400	12.771	9,766,423
2022-10-25	29.210	30.410	28.750	29.850	12.141	8,621,332
2022-10-24	30.300	30.850	29.230	29.360	11.941	9,362,944
2022-10-21	29.500	30.590	29.340	30.250	12.303	7,981,559
2022-10-20	28.500	29.950	28.410	29.740	12.096	9,760,661
2022-10-19	28.800	29.690	28.450	29.000	11.795	10,794,381
2022-10-18	28.380	29.300	27.820	28.750	11.693	9,124,307
2022-10-17	27.300	28.400	27.000	28.270	11.498	6,319,554
2022-10-14	27.000	27.980	26.890	27.660	11.250	6,605,229
2022-10-13	26.480	27.190	26.390	26.800	10.900	6,664,354
2022-10-12	25.600	26.820	25.310	26.740	10.876	6,812,060
2022-10-11	24.760	25.510	24.110	25.380	10.323	4,322,617
2022-10-10	26.160	26.300	24.880	24.920	10.136	5,860,904
2022-09-30	25.410	26.440	25.320	26.160	10.640	5,392,205
2022-09-29	25.640	26.260	25.510	25.660	10.437	5,130,243
2022-09-28	26.210	26.400	25.310	25.320	10.298	5,066,846
2022-09-27	25.400	26.470	25.310	26.370	10.725	5,900,875
2022-09-26	25.380	25.780	25.090	25.400	10.331	4,637,980
2022-09-23	26.150	26.270	25.220	25.220	10.258	6,210,885
2022-09-22	26.200	26.650	26.020	26.200	10.656	5,141,520
2022-09-21	26.330	26.670	25.550	26.370	10.725	5,848,915
2022-09-20	26.830	27.100	26.060	26.330	10.709	7,993,449
2022-09-19	28.510	28.630	25.660	26.400	10.738	12,274,548
2022-09-16	27.990	29.080	27.810	28.490	11.588	11,973,439
2022-09-15	27.600	28.700	27.460	28.110	11.433	10,671,302
2022-09-14	27.400	27.630	27.320	27.530	11.197	5,157,791
2022-09-13	27.700	28.190	27.300	27.970	11.376	5,549,837
2022-09-09	27.620	27.990	27.380	27.720	11.274	5,987,494
2022-09-08	28.470	28.670	27.620	27.680	11.258	8,391,517
2022-09-07	28.780	28.980	27.940	28.310	11.514	9,754,888
2022-09-06	28.770	29.070	28.290	28.880	11.746	7,439,506
2022-09-05	29.400	29.760	28.100	28.760	11.697	11,340,953
2022-09-02	29.530	30.450	29.190	29.570	12.027	12,726,954
2022-09-01	32.000	32.860	29.860	30.000	12.202	20,362,474
2022-08-31	31.000	32.660	30.580	32.110	13.060	21,859,195
2022-08-30	29.900	33.660	29.530	30.970	12.596	21,817,951
2022-08-29	29.550	30.690	29.160	30.220	12.291	12,111,672
2022-08-26	30.000	30.480	29.110	30.280	12.316	16,798,670
2022-08-25	28.390	30.700	28.390	30.000	12.202	22,595,559
2022-08-24	28.120	29.530	27.710	28.220	11.478	14,216,372
2022-08-23	28.400	28.550	27.840	28.060	11.413	7,361,537
2022-08-22	28.040	28.780	27.150	28.560	11.616	10,600,950
2022-08-19	27.770	29.090	27.670	28.220	11.478	14,284,502
2022-08-18	28.160	28.200	27.400	27.630	11.238	8,018,843
2022-08-17	27.950	28.360	27.580	28.240	11.486	8,536,393
2022-08-16	28.580	28.580	27.990	28.040	11.405	8,204,928
2022-08-15	28.550	28.810	27.980	28.440	11.567	9,816,617
2022-08-12	28.130	29.290	27.910	28.840	11.730	15,230,847
2022-08-11	27.850	28.410	27.690	28.180	11.461	9,371,781
2022-08-10	28.040	28.150	27.440	27.710	11.270	7,591,493
2022-08-09	28.280	28.590	27.460	28.300	11.510	9,912,726
2022-08-08	28.360	28.380	27.630	28.280	11.502	6,824,815
2022-08-05	28.150	28.650	27.750	28.380	11.543	10,553,309

← NewerPage 17 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.