Shenzhen Bingchuan Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	26.850	28.500	26.530	28.080	11.421	19,202,733
2022-05-11	26.800	29.090	26.380	27.170	11.051	23,680,565
2022-05-10	26.500	27.490	26.370	27.210	11.067	15,889,077
2022-05-09	27.300	29.320	26.870	27.030	10.994	19,976,582
2022-05-06	27.500	28.360	26.670	27.880	11.339	22,725,402
2022-05-05	26.300	29.670	25.320	28.530	11.604	31,326,091
2022-04-29	24.500	27.820	24.340	26.750	10.880	30,714,089
2022-04-28	25.900	25.990	23.900	24.800	10.087	28,167,421
2022-04-27	25.550	26.660	24.410	26.600	10.819	38,605,543
2022-04-26	23.000	26.860	22.560	25.740	10.469	47,767,545
2022-04-25	23.030	24.000	22.150	22.380	9.102	19,811,292
2022-04-22	23.400	25.120	23.070	23.560	9.582	23,070,558
2022-04-21	24.000	24.960	23.650	23.900	9.721	22,257,754
2022-04-20	23.750	25.440	23.610	23.950	9.741	25,471,969
2022-04-19	24.200	24.660	23.200	23.860	9.704	21,572,482
2022-04-18	22.950	25.200	22.040	23.900	9.721	29,704,200
2022-04-15	22.200	24.270	22.170	22.740	9.249	39,077,921
2022-04-14	23.490	23.800	21.990	22.490	9.147	45,011,277
2022-04-13	23.000	23.420	21.240	23.420	9.525	51,088,039
2022-04-12	19.520	19.520	19.520	19.520	7.939	4,847,944
2022-04-11	16.690	16.750	15.900	16.270	6.617	3,356,112
2022-04-08	17.260	17.350	16.510	16.700	6.792	3,876,754
2022-04-07	17.790	17.850	17.210	17.230	7.008	4,408,631
2022-04-06	17.300	17.990	17.220	17.940	7.297	5,840,935
2022-04-01	17.010	17.360	16.800	17.320	7.044	4,160,936
2022-03-31	16.860	17.390	16.660	17.100	6.955	3,656,727
2022-03-30	16.810	17.090	16.680	17.020	6.922	2,561,263
2022-03-29	17.120	17.240	16.600	16.700	6.792	2,972,127
2022-03-28	16.960	17.370	16.840	17.060	6.939	2,586,253
2022-03-25	17.120	17.500	17.000	17.050	6.935	2,361,553
2022-03-24	17.500	17.630	17.000	17.110	6.959	3,038,632
2022-03-23	17.360	17.800	17.240	17.730	7.211	3,791,547
2022-03-22	17.380	17.570	17.030	17.370	7.065	2,586,503
2022-03-21	17.510	17.730	17.180	17.450	7.097	2,397,043
2022-03-18	17.230	17.640	17.140	17.490	7.114	3,031,137
2022-03-17	16.980	17.600	16.840	17.340	7.053	3,721,722
2022-03-16	16.390	16.880	16.010	16.800	6.833	2,189,458
2022-03-15	17.010	17.270	16.130	16.240	6.605	2,741,308
2022-03-14	17.270	17.670	17.130	17.180	6.988	2,095,798
2022-03-11	17.000	17.600	16.900	17.590	7.154	3,289,477
2022-03-10	17.080	17.340	17.000	17.070	6.943	2,669,938
2022-03-09	16.950	17.100	16.040	16.790	6.829	4,184,935
2022-03-08	17.270	17.520	16.850	16.930	6.886	3,758,997
2022-03-07	17.530	17.530	16.960	17.310	7.040	5,996,654
2022-03-04	17.720	18.000	17.560	17.640	7.175	3,300,462
2022-03-03	18.060	18.120	17.670	17.820	7.248	2,290,783
2022-03-02	17.910	18.290	17.800	18.030	7.333	2,180,953
2022-03-01	17.740	18.050	17.550	18.000	7.321	2,377,876
2022-02-28	17.880	18.070	17.480	17.730	7.211	3,643,707
2022-02-25	17.820	18.130	17.820	17.960	7.305	3,377,637
2022-02-24	18.400	18.560	17.310	17.700	7.199	6,358,664
2022-02-23	18.500	18.690	18.250	18.540	7.541	4,163,141
2022-02-22	18.890	19.100	18.330	18.520	7.533	6,346,003
2022-02-21	18.330	19.150	18.230	19.130	7.781	7,111,828
2022-02-18	18.110	18.460	17.800	18.340	7.459	3,104,217
2022-02-17	18.300	18.470	18.020	18.110	7.366	3,411,027
2022-02-16	18.200	18.460	18.110	18.400	7.484	3,498,750
2022-02-15	18.180	18.550	17.950	18.190	7.398	3,486,417
2022-02-14	17.910	18.450	17.830	18.260	7.427	3,323,037
2022-02-11	18.960	18.960	17.950	18.030	7.333	6,427,208

← NewerPage 19 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.