Shenzhen Bingchuan Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	37.700	38.410	37.700	37.930	25.659	9,048,245
2026-01-20	38.910	39.260	37.760	38.200	25.842	11,551,956
2026-01-19	38.480	39.350	38.400	38.960	26.356	12,070,095
2026-01-16	39.860	40.000	38.360	38.490	26.038	19,774,879
2026-01-15	39.980	40.890	39.400	40.200	27.195	19,576,695
2026-01-14	39.680	41.880	39.680	40.510	27.405	33,951,232
2026-01-13	40.780	42.860	39.530	40.120	27.141	37,987,879
2026-01-12	37.720	41.750	37.720	40.800	27.601	39,257,773
2026-01-09	36.210	37.640	36.130	37.630	25.456	22,849,376
2026-01-08	35.650	36.420	35.350	36.270	24.536	12,402,875
2026-01-07	35.710	36.480	35.550	35.890	24.279	11,133,110
2026-01-06	35.770	36.060	35.520	35.890	24.279	11,908,815
2026-01-05	34.770	36.160	34.770	35.980	24.340	16,307,543
2025-12-31	34.640	35.060	34.440	34.730	23.495	8,916,071
2025-12-30	34.010	35.510	33.940	34.640	23.434	11,804,165
2025-12-29	34.170	34.440	33.930	34.020	23.014	5,777,027
2025-12-26	34.490	35.000	34.110	34.360	23.244	7,430,182
2025-12-25	34.500	35.270	34.220	34.650	23.441	8,017,481
2025-12-24	34.500	34.600	33.800	34.590	23.400	8,293,176
2025-12-23	34.160	35.070	33.900	34.750	23.508	11,921,800
2025-12-22	34.250	34.400	33.900	34.130	23.089	6,025,967
2025-12-19	33.900	34.550	33.730	34.110	23.075	7,019,562
2025-12-18	33.480	34.840	33.300	34.050	23.035	10,367,030
2025-12-17	32.980	33.880	32.950	33.880	22.920	9,107,583
2025-12-16	33.520	33.850	32.830	32.910	22.263	5,836,807
2025-12-15	33.600	34.430	33.540	33.690	22.791	4,880,258
2025-12-12	33.510	34.080	33.210	33.860	22.906	5,331,198
2025-12-11	34.390	34.390	33.500	33.510	22.669	5,591,388
2025-12-10	34.150	34.600	33.620	34.380	23.258	6,127,552
2025-12-09	34.250	34.890	34.030	34.160	23.109	5,711,087
2025-12-08	34.040	34.700	33.930	34.430	23.292	6,402,897
2025-12-05	33.800	34.080	33.480	34.040	23.028	4,730,143
2025-12-04	33.660	34.010	33.450	33.730	22.818	4,333,753
2025-12-03	34.370	34.480	33.530	33.660	22.771	5,993,712
2025-12-02	35.060	35.080	34.280	34.380	23.258	5,877,757
2025-12-01	34.970	35.220	34.730	35.130	23.765	5,694,777
2025-11-28	34.810	35.350	34.590	34.950	23.643	5,720,817
2025-11-27	35.110	35.910	34.810	34.990	23.671	7,775,702
2025-11-26	35.880	36.240	34.980	35.120	23.758	10,829,135
2025-11-25	34.770	36.540	34.600	36.190	24.482	17,706,772
2025-11-24	33.860	35.090	33.200	34.840	23.569	11,313,990
2025-11-21	33.650	34.400	33.380	33.500	22.663	9,303,398
2025-11-20	34.620	34.640	33.930	34.020	23.014	6,273,519
2025-11-19	35.200	35.380	34.260	34.350	23.238	8,188,106
2025-11-18	35.140	35.790	35.000	35.230	23.833	7,338,097
2025-11-17	35.630	35.790	34.910	35.250	23.846	8,225,171
2025-11-14	36.520	36.780	35.800	35.820	24.232	11,083,340
2025-11-13	36.660	37.040	36.310	36.910	24.969	8,372,766
2025-11-12	36.820	37.680	36.580	36.840	24.922	9,505,716
2025-11-11	37.680	38.380	36.700	36.940	24.990	14,079,836
2025-11-10	37.450	38.490	37.400	37.680	25.490	12,250,073
2025-11-07	37.900	38.040	37.410	37.460	25.341	11,610,545
2025-11-06	38.400	38.580	37.640	38.240	25.869	12,094,687
2025-11-05	38.050	38.760	37.380	38.480	26.032	15,915,445
2025-11-04	39.520	39.800	38.210	38.640	26.140	19,533,323
2025-11-03	37.680	40.200	37.680	40.000	27.060	31,783,877
2025-10-31	37.580	38.300	37.240	37.670	25.484	13,360,894
2025-10-30	38.940	39.290	37.300	37.340	25.260	20,661,639
2025-10-29	38.050	39.470	38.050	39.100	26.451	20,903,419
2025-10-28	38.580	38.860	37.860	38.000	25.707	15,082,403

← NewerPage 4 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.