Shenzhen Bingchuan Network Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 17.210 | 17.890 | 17.210 | 17.820 | 7.248 | 6,128,723 |
| 2021-11-09 | 17.080 | 17.650 | 17.080 | 17.370 | 7.065 | 5,354,575 |
| 2021-11-08 | 17.020 | 17.380 | 16.680 | 17.110 | 6.959 | 5,948,003 |
| 2021-11-05 | 16.180 | 16.920 | 16.140 | 16.740 | 6.809 | 5,233,766 |
| 2021-11-04 | 16.060 | 16.220 | 15.910 | 16.180 | 6.581 | 2,853,941 |
| 2021-11-03 | 15.800 | 16.130 | 15.650 | 16.040 | 6.524 | 2,738,502 |
| 2021-11-02 | 15.850 | 16.020 | 15.570 | 15.710 | 6.390 | 1,571,009 |
| 2021-11-01 | 15.700 | 16.050 | 15.650 | 15.850 | 6.447 | 2,202,268 |
| 2021-10-29 | 15.220 | 15.930 | 15.210 | 15.670 | 6.373 | 2,678,968 |
| 2021-10-28 | 15.110 | 15.460 | 15.010 | 15.220 | 6.190 | 1,663,198 |
| 2021-10-27 | 15.540 | 15.630 | 15.100 | 15.110 | 6.146 | 1,958,458 |
| 2021-10-26 | 15.670 | 15.840 | 15.380 | 15.540 | 6.321 | 1,939,453 |
← NewerPage 21 of 21 · 1,212 trading days
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.