Shenzhen Bingchuan Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	40.800	40.850	39.280	39.960	26.356	18,968,802
2025-10-24	39.740	40.470	39.210	40.360	26.620	20,916,341
2025-10-23	39.060	39.360	38.160	39.170	25.835	12,958,219
2025-10-22	38.750	40.190	38.670	39.020	25.736	15,935,283
2025-10-21	38.360	39.070	38.140	38.780	25.578	12,525,339
2025-10-20	37.830	38.870	37.830	38.280	25.248	10,556,800
2025-10-17	37.970	38.900	37.380	37.400	24.668	13,873,644
2025-10-16	38.400	38.750	37.740	37.980	25.050	11,336,635
2025-10-15	38.160	38.850	37.220	38.510	25.400	16,306,003
2025-10-14	39.380	40.550	38.060	38.100	25.129	32,563,564
2025-10-13	35.020	36.590	34.600	36.550	24.107	13,269,001
2025-10-10	38.400	38.710	37.350	37.450	24.701	14,590,304
2025-10-09	38.580	39.150	38.000	38.790	25.585	15,922,571
2025-09-30	39.280	39.560	38.530	38.620	25.472	13,901,928
2025-09-29	39.450	39.850	38.910	38.990	25.716	17,220,678
2025-09-26	41.010	41.290	39.280	39.680	26.172	23,701,949
2025-09-25	38.600	43.530	38.450	41.110	27.115	40,896,460
2025-09-24	37.200	38.890	37.020	38.450	25.360	15,132,313
2025-09-23	39.260	39.610	36.700	37.660	24.839	19,052,522
2025-09-22	39.400	39.620	38.720	39.300	25.921	13,868,485
2025-09-19	39.730	40.500	39.260	39.530	26.073	17,613,084
2025-09-18	41.850	43.110	39.730	40.520	26.726	33,318,375
2025-09-17	40.920	42.660	40.750	42.450	27.999	29,840,946
2025-09-16	40.950	41.600	40.500	41.200	27.174	22,278,162
2025-09-15	38.990	42.000	38.700	41.510	27.379	37,006,336
2025-09-12	39.880	40.380	39.150	39.150	25.822	16,818,291
2025-09-11	39.700	40.500	38.400	40.260	26.554	22,024,706
2025-09-10	39.530	40.950	39.190	40.220	26.528	18,567,170
2025-09-09	40.410	41.250	39.100	39.840	26.277	19,289,990
2025-09-08	38.690	41.320	38.500	40.750	26.877	25,857,105
2025-09-05	38.100	39.270	37.200	38.690	25.519	20,782,529
2025-09-04	39.760	40.140	37.490	38.110	25.136	20,942,479
2025-09-03	39.720	41.560	39.390	39.770	26.231	22,259,038
2025-09-02	41.630	42.230	38.950	39.820	26.264	23,622,904
2025-09-01	42.900	42.930	41.440	41.800	27.570	26,978,100
2025-08-29	44.100	44.550	42.180	43.450	28.658	35,427,712
2025-08-28	41.700	45.950	41.100	45.660	30.116	39,920,561
2025-08-27	43.340	43.540	41.500	41.700	27.504	32,756,095
2025-08-26	41.050	46.000	40.900	43.590	28.750	43,191,310
2025-08-25	39.670	41.500	38.850	41.490	27.365	36,033,422
2025-08-22	38.800	39.910	38.520	39.720	26.198	27,426,535
2025-08-21	38.410	39.540	37.790	39.010	25.730	24,907,348
2025-08-20	38.390	39.380	38.220	38.860	25.631	21,493,827
2025-08-19	39.380	39.660	38.350	38.450	25.360	26,623,986
2025-08-18	39.200	39.860	39.030	39.700	26.185	32,240,864
2025-08-15	39.250	39.580	38.210	39.370	25.967	41,386,054
2025-08-14	37.950	41.540	37.950	40.370	26.627	56,622,964
2025-08-13	37.210	38.450	36.770	37.590	24.793	29,614,116
2025-08-12	37.200	38.260	36.870	37.330	24.622	26,605,028
2025-08-11	37.030	37.740	36.700	37.280	24.589	19,832,055
2025-08-08	37.290	38.370	36.680	37.120	24.483	25,310,198
2025-08-07	37.800	38.050	36.970	37.430	24.688	26,045,324
2025-08-06	37.080	39.620	36.950	37.910	25.004	38,915,783
2025-08-05	35.660	38.000	35.660	37.000	24.404	33,353,683
2025-08-04	34.310	36.890	34.030	35.980	23.731	29,483,049
2025-08-01	36.200	36.380	34.210	34.880	23.006	27,837,560
2025-07-31	37.640	37.800	36.000	36.160	23.850	27,829,942
2025-07-30	37.300	38.000	36.510	38.000	25.063	35,454,244
2025-07-29	35.440	37.510	35.100	37.500	24.734	37,008,256
2025-07-28	35.390	36.240	34.900	35.790	23.606	20,610,133

← NewerPage 5 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.