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
2021-10-25	16.000	16.000	15.550	15.670	6.373	1,774,708
2021-10-22	15.750	16.180	15.730	16.000	6.508	1,795,708
2021-10-21	15.910	16.010	15.660	15.740	6.402	1,190,699
2021-10-20	16.170	16.170	15.890	15.960	6.491	1,724,728
2021-10-19	16.290	16.450	15.820	16.160	6.573	1,384,529
2021-10-18	16.070	16.470	15.920	16.280	6.621	2,162,473
2021-10-15	16.490	16.490	16.010	16.030	6.520	2,307,583
2021-10-14	16.510	16.780	16.430	16.640	6.768	1,209,389

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.