Shenzhen Bingchuan Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	28.150	28.650	27.750	28.380	11.543	10,553,309
2022-08-04	27.700	28.140	27.110	28.140	11.445	8,026,424
2022-08-03	28.110	28.680	27.310	27.580	11.217	10,418,101
2022-08-02	29.170	29.380	27.690	27.900	11.348	14,457,647
2022-08-01	29.890	30.720	29.480	29.630	12.051	11,203,595
2022-07-29	30.920	31.270	29.710	29.900	12.161	13,029,123
2022-07-28	30.990	31.390	30.600	31.110	12.653	13,059,760
2022-07-27	31.200	31.640	30.750	30.980	12.600	17,948,759
2022-07-26	29.490	32.350	29.480	31.800	12.934	27,118,787
2022-07-25	29.400	30.250	28.730	29.340	11.933	16,262,123
2022-07-22	30.490	31.600	29.770	29.850	12.141	26,777,411
2022-07-21	27.270	32.370	27.200	30.690	12.482	40,435,524
2022-07-20	27.780	28.480	27.020	27.260	11.087	19,253,112
2022-07-19	27.100	29.680	26.070	27.790	11.303	31,328,989
2022-07-18	25.250	25.500	25.080	25.440	10.347	5,589,569
2022-07-15	26.020	26.130	25.150	25.220	10.258	6,201,084
2022-07-14	26.040	26.300	25.540	26.130	10.628	5,436,523
2022-07-13	25.200	26.560	25.200	26.280	10.689	10,291,479
2022-07-12	26.930	26.930	24.720	25.070	10.197	13,039,575
2022-07-11	26.260	27.250	26.140	26.800	10.900	8,797,207
2022-07-08	25.700	27.420	25.630	26.540	10.794	11,250,975
2022-07-07	26.100	26.950	25.810	26.090	10.611	6,977,926
2022-07-06	25.850	26.380	25.620	26.180	10.648	7,052,025
2022-07-05	27.000	27.000	25.550	25.850	10.514	12,388,029
2022-07-04	25.980	27.150	25.700	27.150	11.043	12,091,999
2022-07-01	26.150	26.490	25.690	25.870	10.522	7,148,498
2022-06-30	26.000	26.850	25.700	26.300	10.697	9,328,916
2022-06-29	25.830	26.190	25.600	25.850	10.514	8,461,102
2022-06-28	26.710	26.870	25.470	25.900	10.534	13,215,882
2022-06-27	26.620	27.480	26.560	26.960	10.965	10,400,135
2022-06-24	27.210	27.500	26.680	26.880	10.933	8,577,488
2022-06-23	27.390	27.700	26.690	27.200	11.063	8,724,217
2022-06-22	27.810	28.520	27.400	27.550	11.205	11,071,188
2022-06-21	28.090	28.450	27.340	28.040	11.405	13,253,823
2022-06-20	28.250	28.980	27.860	28.280	11.502	10,855,289
2022-06-17	29.000	29.680	28.010	28.600	11.632	18,230,923
2022-06-16	25.400	29.980	25.290	29.020	11.803	26,504,118
2022-06-15	25.050	26.260	25.050	25.280	10.282	10,119,469
2022-06-14	25.120	25.300	24.170	25.040	10.184	7,052,214
2022-06-13	25.010	25.440	24.610	25.440	10.347	8,085,518
2022-06-10	24.600	25.770	24.460	25.180	10.241	9,504,381
2022-06-09	25.400	25.690	24.830	24.860	10.111	10,577,071
2022-06-08	27.310	27.750	25.090	25.570	10.400	16,265,497
2022-06-07	26.990	27.150	26.400	26.660	10.843	8,757,622
2022-06-06	25.050	27.270	25.050	27.170	11.051	14,721,629
2022-06-02	25.350	25.950	25.150	25.460	10.355	8,617,657
2022-06-01	25.920	26.250	25.250	25.360	10.315	9,606,966
2022-05-31	26.310	26.600	25.800	26.170	10.644	10,733,789
2022-05-30	25.410	27.400	24.850	26.600	10.819	19,817,050
2022-05-27	25.050	25.650	24.670	25.400	10.331	11,716,274
2022-05-26	25.730	25.730	24.400	24.830	10.099	11,200,655
2022-05-25	25.000	25.970	23.760	25.570	10.400	17,139,554
2022-05-24	25.330	26.210	24.990	25.490	10.367	17,027,939
2022-05-23	26.310	26.450	25.070	25.400	10.331	10,371,575
2022-05-20	25.710	26.500	25.600	25.930	10.546	9,482,016
2022-05-19	25.360	26.110	24.770	25.650	10.432	13,772,942
2022-05-18	25.800	26.890	25.390	25.610	10.416	15,058,387
2022-05-17	27.360	27.400	25.700	26.290	10.693	16,973,295
2022-05-16	27.330	27.720	26.980	27.170	11.051	10,830,486
2022-05-13	28.100	28.440	26.710	27.440	11.161	16,171,596

← NewerPage 18 of 21 · 1,220 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.