Shenzhen Bingchuan Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	35.820	35.920	35.160	35.390	23.342	17,683,154
2025-07-24	36.430	36.850	34.930	35.620	23.494	32,273,988
2025-07-23	36.050	37.300	35.910	36.580	24.127	25,633,791
2025-07-22	37.000	37.290	36.010	36.440	24.035	25,260,875
2025-07-21	36.340	37.430	36.260	37.390	24.661	28,081,188
2025-07-18	38.010	38.010	36.170	36.360	23.982	34,477,085
2025-07-17	37.310	38.500	36.590	38.040	25.090	34,080,423
2025-07-16	39.020	39.980	37.300	37.680	24.852	47,652,387
2025-07-15	37.270	39.870	37.110	39.860	26.290	55,755,916
2025-07-14	37.550	37.980	35.670	37.110	24.476	40,793,603
2025-07-11	38.210	38.990	37.150	37.550	24.767	38,544,854
2025-07-10	39.560	39.790	38.000	38.600	25.459	40,429,280
2025-07-09	39.800	40.560	38.610	39.390	25.980	50,250,692
2025-07-08	36.120	40.880	35.200	39.220	25.868	67,959,207
2025-07-07	34.510	38.550	34.510	35.650	23.513	56,479,995
2025-07-04	32.260	36.890	32.260	34.630	22.841	57,909,362
2025-07-03	33.300	34.500	32.010	32.560	21.475	30,775,584
2025-07-02	33.250	34.100	32.830	33.050	21.799	32,831,107
2025-07-01	33.130	34.340	32.710	33.410	22.036	43,480,885
2025-06-30	31.110	34.890	31.080	33.410	22.036	65,501,126
2025-06-27	31.220	32.150	31.010	31.150	20.545	38,449,512
2025-06-26	31.940	32.550	31.120	31.350	20.677	41,660,006
2025-06-25	32.610	33.670	31.600	31.990	21.099	76,428,066
2025-06-24	27.510	32.510	27.350	32.510	21.442	72,897,678
2025-06-23	26.320	27.220	26.200	27.090	17.868	27,382,659
2025-06-20	28.730	29.200	27.000	27.120	17.887	33,504,140
2025-06-19	27.450	29.600	27.120	28.430	18.751	44,245,791
2025-06-18	27.300	27.700	26.840	27.620	18.217	27,149,698
2025-06-17	29.140	29.650	27.430	27.570	18.184	41,402,392
2025-06-16	27.900	30.980	27.900	29.450	19.424	47,682,634
2025-06-13	29.230	29.300	27.880	28.160	18.573	35,618,182
2025-06-12	28.030	30.190	27.770	29.230	19.279	57,488,442
2025-06-11	26.610	29.000	26.570	28.600	18.864	48,902,257
2025-06-10	26.160	27.050	25.600	26.850	17.709	34,381,423
2025-06-09	25.850	26.350	25.800	26.290	17.340	16,744,777
2025-06-06	26.090	26.780	25.620	25.900	17.083	21,594,710
2025-06-05	26.750	27.160	26.150	26.320	17.360	28,945,365
2025-06-04	26.760	27.530	26.560	26.950	17.775	29,106,897
2025-06-03	25.100	27.500	25.100	27.090	17.868	38,277,917
2025-05-30	26.230	27.780	25.580	25.640	16.911	34,019,313
2025-05-29	26.420	26.730	26.040	26.540	17.505	28,753,704
2025-05-28	25.950	27.260	25.530	26.760	17.650	40,801,287
2025-05-27	25.860	26.460	25.430	26.230	17.300	42,466,841
2025-05-26	24.020	27.890	24.010	26.030	17.168	54,653,690
2025-05-23	25.060	25.210	24.090	24.150	15.929	34,650,223
2025-05-22	24.430	26.380	24.090	25.710	16.957	46,158,177
2025-05-21	24.110	24.820	23.880	24.480	16.146	22,841,298
2025-05-20	23.780	24.690	23.450	24.320	16.041	22,791,178
2025-05-19	23.920	24.210	23.310	23.770	15.678	13,700,394
2025-05-16	22.990	24.440	22.870	24.050	15.863	23,236,980
2025-05-15	23.880	24.080	22.900	23.110	15.243	15,483,923
2025-05-14	23.870	24.120	23.550	23.890	15.757	11,914,765
2025-05-13	24.250	24.420	23.850	23.900	15.764	14,103,244
2025-05-12	24.300	24.450	23.840	24.100	15.896	14,095,334
2025-05-09	24.470	24.550	23.850	24.040	15.856	18,316,752
2025-05-08	23.950	24.700	23.810	24.500	16.159	28,024,909
2025-05-07	24.840	25.040	23.790	24.090	15.889	32,284,071
2025-05-06	22.700	25.410	22.500	24.780	16.344	37,418,974
2025-04-30	22.000	23.100	22.000	22.710	14.979	28,584,209
2025-04-29	21.000	22.970	20.700	22.080	14.563	38,795,747

← NewerPage 6 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.