Shenzhen Bingchuan Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.300	13.570	12.960	13.540	13.540	6,624,060
2026-07-22	13.650	13.880	13.200	13.360	13.360	9,019,080
2026-07-21	13.800	14.270	13.500	13.980	13.980	9,095,630
2026-07-20	14.150	14.250	13.390	13.930	13.930	9,197,435
2026-07-17	14.850	15.090	13.770	13.910	13.910	11,874,099
2026-07-16	14.670	15.430	14.310	14.940	14.940	10,930,448
2026-07-15	13.980	15.380	13.900	14.730	14.730	13,577,130
2026-07-14	15.500	15.700	14.010	14.130	14.130	15,728,200
2026-07-13	16.510	16.920	15.800	15.810	15.810	18,837,250
2026-07-10	16.900	17.930	16.230	17.900	17.900	23,895,811
2026-07-09	16.820	17.600	16.600	17.200	17.200	16,558,020
2026-07-08	16.640	17.300	16.350	17.260	17.260	18,278,320
2026-07-07	15.700	17.710	15.650	17.050	17.050	23,028,736
2026-07-06	15.360	16.940	15.210	15.890	15.890	11,650,425
2026-07-03	16.160	16.250	15.360	15.500	15.500	11,232,051
2026-07-02	16.240	16.800	16.050	16.110	16.110	11,359,870
2026-07-01	16.300	16.740	15.750	16.520	16.520	14,259,418
2026-06-30	16.300	16.500	15.840	16.400	16.400	13,265,906
2026-06-29	15.760	16.990	15.500	16.640	16.640	16,837,123
2026-06-26	16.290	16.580	15.280	15.860	15.860	17,047,523
2026-06-25	14.940	16.660	14.910	16.450	16.450	21,744,881
2026-06-24	14.610	16.220	14.510	15.240	15.240	16,318,935
2026-06-23	14.690	15.040	14.560	14.700	14.700	6,421,855
2026-06-22	14.230	14.870	14.100	14.830	14.830	9,356,128
2026-06-18	14.340	14.570	14.030	14.360	14.360	6,484,633
2026-06-17	14.770	14.770	14.220	14.340	14.340	7,892,820
2026-06-16	14.880	15.010	14.620	14.880	14.880	6,122,150
2026-06-15	14.850	15.160	14.800	15.030	15.030	5,919,510
2026-06-12	15.160	15.160	14.600	14.820	14.820	7,724,620
2026-06-11	15.340	15.640	14.700	14.810	14.810	8,126,490
2026-06-10	15.790	16.130	15.490	15.610	15.610	6,044,710
2026-06-09	15.810	16.360	15.680	15.900	15.900	7,650,760
2026-06-08	15.600	16.550	15.600	15.880	15.880	9,454,400
2026-06-05	15.510	17.480	15.510	16.300	16.300	13,693,950
2026-06-04	15.600	15.830	15.340	15.500	15.500	5,630,941
2026-06-03	16.080	16.280	15.740	15.860	15.860	5,093,030
2026-06-02	16.580	16.680	15.880	15.990	15.990	6,242,036
2026-06-01	16.060	16.860	16.000	16.610	16.610	7,336,045
2026-05-29	16.280	16.470	15.960	16.090	16.090	5,928,340
2026-05-28	16.330	16.440	15.800	16.240	16.240	8,602,948
2026-05-27	17.650	17.710	16.500	16.520	16.520	8,298,535
2026-05-26	18.140	18.140	17.280	17.500	17.500	7,204,748
2026-05-25	27.310	27.310	26.320	26.460	17.900	7,617,572
2026-05-22	26.880	27.270	26.600	27.020	18.279	6,843,060
2026-05-21	27.190	27.860	26.720	27.030	18.286	10,402,005
2026-05-20	27.010	27.250	26.620	27.100	18.333	6,825,777
2026-05-19	26.650	27.370	26.650	27.280	18.455	10,179,501
2026-05-18	26.320	26.700	25.800	26.230	17.744	6,173,220
2026-05-15	26.520	26.800	26.260	26.690	18.056	7,849,335
2026-05-14	27.720	27.890	26.300	26.330	17.812	10,262,403
2026-05-13	27.390	27.790	27.330	27.520	18.617	7,603,432
2026-05-12	28.480	28.490	27.490	27.540	18.631	9,576,657
2026-05-11	28.310	28.720	28.100	28.490	19.273	12,376,443
2026-05-08	27.930	29.890	27.780	28.810	19.490	21,200,989
2026-05-07	27.300	28.280	26.760	27.940	18.901	14,013,182
2026-05-06	27.140	27.290	26.770	27.120	18.347	10,048,861
2026-04-30	27.450	27.480	26.600	26.610	18.002	14,375,446
2026-04-29	27.650	28.180	27.570	27.720	18.752	16,695,007
2026-04-28	29.100	30.290	28.780	28.980	19.605	14,641,642
2026-04-27	29.150	29.500	28.700	29.400	19.889	15,770,013

← NewerPage 2 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.