Shenzhen Bingchuan Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	18.800	19.020	18.580	18.880	7.679	4,228,928
2022-02-09	18.150	19.100	18.150	18.940	7.703	5,875,375
2022-02-08	17.790	18.370	17.370	18.170	7.390	4,468,901
2022-02-07	17.750	18.160	17.420	17.790	7.236	4,380,386
2022-01-28	17.180	17.760	17.080	17.520	7.126	5,531,920
2022-01-27	17.970	18.000	17.000	17.030	6.927	7,710,878
2022-01-26	18.030	18.420	17.670	18.060	7.345	6,149,613
2022-01-25	19.720	19.810	17.860	17.970	7.309	14,461,013
2022-01-24	20.690	20.900	19.440	20.100	8.175	16,182,694
2022-01-21	22.600	22.850	20.940	21.050	8.562	25,025,845
2022-01-20	21.610	24.500	21.610	23.820	9.688	37,731,022
2022-01-19	20.370	23.660	20.370	22.060	8.972	27,620,267
2022-01-18	20.600	20.790	19.610	19.720	8.021	6,837,384
2022-01-17	20.180	20.650	20.020	20.580	8.370	7,199,528
2022-01-14	20.080	21.190	19.500	20.110	8.179	6,872,914
2022-01-13	20.130	20.450	19.880	20.080	8.167	3,523,173
2022-01-12	19.750	20.300	19.730	20.100	8.175	3,177,717
2022-01-11	20.370	20.660	19.760	19.820	8.061	4,513,734
2022-01-10	19.470	20.320	19.360	19.950	8.114	3,371,442
2022-01-07	20.340	20.740	19.600	19.610	7.976	4,439,186
2022-01-06	20.200	20.530	20.060	20.340	8.273	4,175,636
2022-01-05	20.290	20.670	20.000	20.530	8.350	6,929,595
2022-01-04	20.020	20.450	19.830	20.280	8.248	4,613,696
2021-12-31	19.830	20.080	19.450	19.990	8.130	4,957,255
2021-12-30	18.600	20.490	18.600	19.880	8.086	7,393,988
2021-12-29	18.770	18.890	18.320	18.610	7.569	3,449,037
2021-12-28	18.950	19.100	18.650	18.770	7.634	2,322,808
2021-12-27	18.710	19.090	18.450	18.800	7.646	2,958,057
2021-12-24	19.300	19.580	18.690	18.700	7.606	3,572,097
2021-12-23	19.780	19.930	19.210	19.300	7.850	3,928,979
2021-12-22	19.840	20.130	19.340	19.780	8.045	4,799,126
2021-12-21	19.530	20.400	19.530	19.740	8.029	6,232,689
2021-12-20	20.160	20.160	19.410	19.510	7.935	6,370,737
2021-12-17	20.170	20.430	19.800	20.180	8.208	6,218,094
2021-12-16	20.350	20.600	19.840	20.190	8.212	8,740,087
2021-12-15	19.830	20.200	19.450	19.740	8.029	7,605,681
2021-12-14	19.000	19.780	18.800	19.690	8.008	8,166,863
2021-12-13	18.500	19.250	18.360	19.190	7.805	6,987,534
2021-12-10	18.140	18.610	18.030	18.370	7.472	3,216,252
2021-12-09	18.300	18.380	18.080	18.190	7.398	1,988,320
2021-12-08	18.090	18.460	17.980	18.180	7.394	2,166,190
2021-12-07	18.040	18.340	18.010	18.230	7.415	2,287,318
2021-12-06	18.310	18.480	17.960	17.990	7.317	2,609,773
2021-12-03	18.450	18.680	18.340	18.370	7.472	1,875,718
2021-12-02	19.000	19.140	18.380	18.440	7.500	3,501,537
2021-12-01	18.740	19.250	18.650	19.180	7.801	4,271,396
2021-11-30	18.600	19.030	18.540	18.710	7.610	3,988,052
2021-11-29	18.490	18.660	18.250	18.550	7.545	2,797,197
2021-11-26	18.890	18.890	18.420	18.580	7.557	3,764,247
2021-11-25	19.480	19.500	18.750	18.930	7.699	4,819,651
2021-11-24	19.330	19.790	19.200	19.500	7.931	4,953,160
2021-11-23	19.190	19.480	18.980	19.120	7.777	3,835,646
2021-11-22	19.570	19.750	19.130	19.310	7.854	3,285,552
2021-11-19	19.120	19.690	18.960	19.420	7.899	5,295,481
2021-11-18	19.650	19.860	18.870	18.910	7.691	7,714,773
2021-11-17	20.440	20.450	19.700	19.920	8.102	7,817,610
2021-11-16	20.080	20.780	19.640	20.470	8.326	13,895,914
2021-11-15	18.640	21.450	18.480	20.530	8.350	21,188,414
2021-11-12	17.920	18.960	17.880	18.620	7.573	10,318,656
2021-11-11	17.730	18.150	17.600	17.860	7.264	6,764,881

← NewerPage 20 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.