Shenzhen Bingchuan Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	30.510	31.410	29.920	30.040	20.322	24,630,849
2026-04-23	30.600	31.480	30.070	30.780	20.823	33,801,557
2026-04-22	30.000	30.030	29.180	29.950	20.261	31,780,798
2026-04-21	27.050	30.580	27.050	30.580	20.687	36,092,025
2026-04-20	25.220	25.540	25.120	25.480	17.237	7,813,992
2026-04-17	25.700	25.700	25.040	25.330	17.136	10,539,195
2026-04-16	25.510	26.000	24.930	25.870	17.501	14,992,929
2026-04-15	25.520	26.090	25.360	25.380	17.169	13,234,649
2026-04-14	25.500	25.790	25.010	25.360	17.156	15,172,087
2026-04-13	26.000	26.350	24.950	25.550	17.284	24,066,761
2026-04-10	28.400	29.250	28.280	28.990	19.612	10,314,222
2026-04-09	28.640	28.800	28.080	28.120	19.023	7,521,882
2026-04-08	28.330	29.050	28.300	29.050	19.652	8,814,011
2026-04-07	27.560	27.950	27.340	27.730	18.759	4,174,623
2026-04-03	28.210	28.500	27.410	27.570	18.651	5,655,499
2026-04-02	28.750	28.750	28.030	28.200	19.077	8,141,064
2026-04-01	27.980	29.110	27.700	29.010	19.625	13,590,068
2026-03-31	27.700	28.070	27.370	27.470	18.583	4,868,915
2026-03-30	27.400	27.650	27.140	27.630	18.692	4,302,810
2026-03-27	27.060	27.960	27.030	27.870	18.854	4,647,368
2026-03-26	28.240	28.240	27.320	27.470	18.583	5,213,545
2026-03-25	27.900	28.490	27.830	28.270	19.125	5,920,774
2026-03-24	27.670	27.820	27.160	27.820	18.820	5,524,554
2026-03-23	28.010	28.370	27.000	27.130	18.353	9,922,007
2026-03-20	29.980	30.260	28.880	28.880	19.537	8,319,776
2026-03-19	30.730	30.730	29.880	29.970	20.275	8,352,073
2026-03-18	30.830	31.140	30.550	31.060	21.012	6,023,357
2026-03-17	31.390	32.080	30.860	30.890	20.897	10,289,690
2026-03-16	31.770	32.040	30.860	31.210	21.113	11,962,715
2026-03-13	33.270	33.980	31.760	31.850	21.546	22,016,348
2026-03-12	31.050	31.240	30.620	30.720	20.782	5,170,618
2026-03-11	31.510	31.770	31.000	31.060	21.012	7,851,121
2026-03-10	31.210	31.770	31.130	31.550	21.343	8,218,276
2026-03-09	30.380	31.090	30.000	30.910	20.910	7,577,007
2026-03-06	30.550	31.130	30.500	31.100	21.039	5,577,711
2026-03-05	31.100	31.300	30.580	30.810	20.843	7,770,180
2026-03-04	30.500	31.170	30.380	30.520	20.647	6,816,492
2026-03-03	32.430	32.630	30.710	30.740	20.795	11,501,675
2026-03-02	33.020	33.560	32.350	32.460	21.959	13,568,304
2026-02-27	34.120	34.580	33.890	34.200	23.136	11,874,144
2026-02-26	33.910	34.090	33.580	33.670	22.778	7,891,062
2026-02-25	33.950	34.140	33.720	33.870	22.913	7,400,677
2026-02-24	35.100	35.110	33.480	33.880	22.920	12,792,284
2026-02-13	35.550	35.780	34.790	34.860	23.583	11,739,800
2026-02-12	35.750	36.280	35.350	35.690	24.144	12,533,027
2026-02-11	35.950	36.920	35.410	35.940	24.313	15,348,809
2026-02-10	35.010	36.650	34.800	36.310	24.564	23,991,201
2026-02-09	34.340	35.540	33.670	34.840	23.569	16,239,629
2026-02-06	33.300	34.050	32.720	33.540	22.690	9,695,486
2026-02-05	33.140	33.740	33.060	33.440	22.622	7,289,062
2026-02-04	34.190	34.620	33.050	33.470	22.642	14,533,772
2026-02-03	34.250	34.950	33.830	34.580	23.393	11,137,729
2026-02-02	34.660	35.450	33.810	33.920	22.947	13,035,709
2026-01-30	35.400	35.690	34.490	34.970	23.657	22,721,626
2026-01-29	36.860	38.360	36.090	37.450	25.335	16,975,483
2026-01-28	37.600	38.330	37.060	37.100	25.098	10,925,917
2026-01-27	38.190	38.800	37.070	37.750	25.538	11,087,365
2026-01-26	38.580	38.750	37.430	38.200	25.842	13,581,323
2026-01-23	38.240	38.850	37.890	38.700	26.180	13,278,013
2026-01-22	38.100	38.490	37.810	38.220	25.856	8,591,166

← NewerPage 3 of 21 · 1,219 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.