Shenzhen Bingchuan Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.090	21.070	20.090	20.620	13.600	21,249,149
2025-04-25	20.480	20.810	20.000	20.060	13.231	16,931,313
2025-04-24	21.240	21.380	20.210	20.360	13.429	19,197,212
2025-04-23	21.950	22.330	21.220	21.380	14.102	19,610,519
2025-04-22	22.550	22.830	21.830	21.950	14.477	17,304,720
2025-04-21	22.040	22.390	21.100	21.770	14.359	15,184,785
2025-04-18	21.470	22.420	21.330	22.380	14.761	13,778,836
2025-04-17	21.780	22.040	21.430	21.520	14.194	9,558,566
2025-04-16	22.520	22.560	21.520	21.760	14.352	9,785,961
2025-04-15	22.380	23.340	22.170	22.600	14.906	12,594,919
2025-04-14	22.050	23.080	21.850	22.450	14.807	16,937,473
2025-04-11	22.400	22.770	21.620	21.990	14.504	21,421,181
2025-04-10	25.000	25.200	22.370	23.200	15.302	33,189,995
2025-04-09	22.370	23.530	20.910	23.440	15.460	13,569,494
2025-04-08	21.800	23.420	21.150	22.820	15.051	16,676,681
2025-04-07	25.000	25.200	20.900	20.900	13.785	14,575,814
2025-04-03	24.990	26.880	24.880	26.120	17.228	10,666,000
2025-04-02	25.150	26.900	25.050	25.740	16.977	11,647,750
2025-04-01	24.560	25.900	24.520	25.050	16.522	9,657,719
2025-03-31	24.080	25.200	23.820	24.610	16.232	9,322,036
2025-03-28	24.110	25.400	24.110	24.540	16.186	9,320,427
2025-03-27	23.790	24.770	23.550	24.110	15.902	6,258,195
2025-03-26	24.090	24.410	23.900	23.960	15.803	5,031,038
2025-03-25	24.490	24.940	23.900	24.180	15.948	6,682,177
2025-03-24	25.510	26.360	23.900	24.660	16.265	15,866,991
2025-03-21	25.470	26.360	25.200	25.620	16.898	8,321,316
2025-03-20	26.540	26.580	25.730	25.790	17.010	8,433,808
2025-03-19	27.290	28.020	26.400	26.800	17.676	12,160,396
2025-03-18	27.810	28.500	26.880	27.220	17.953	13,829,335
2025-03-17	29.160	29.960	27.010	27.610	18.211	20,671,999
2025-03-14	25.670	28.780	25.000	28.060	18.507	24,360,115
2025-03-13	25.440	26.620	24.470	26.020	17.162	13,107,599
2025-03-12	25.420	26.290	24.700	25.500	16.819	10,498,696
2025-03-11	25.020	25.360	24.280	25.020	16.502	7,626,392
2025-03-10	25.870	26.000	24.720	25.500	16.819	10,950,867
2025-03-07	25.380	26.190	24.910	26.100	17.215	15,306,333
2025-03-06	23.950	25.570	23.950	25.130	16.575	14,577,522
2025-03-05	24.000	24.160	23.180	23.870	15.744	8,073,201
2025-03-04	23.500	24.880	23.420	23.990	15.823	12,113,320
2025-03-03	22.650	25.200	22.280	23.810	15.704	19,479,591
2025-02-28	23.520	24.500	22.340	22.690	14.966	16,834,993
2025-02-27	23.160	23.870	22.770	23.520	15.513	9,474,251
2025-02-26	23.720	24.390	23.010	23.300	15.368	8,928,976
2025-02-25	23.610	23.970	22.960	23.310	15.374	8,535,096
2025-02-24	23.800	24.420	22.940	24.200	15.961	12,503,683
2025-02-21	23.110	24.260	22.520	23.970	15.810	12,847,362
2025-02-20	23.490	23.970	23.010	23.120	15.249	8,549,726
2025-02-19	22.780	23.680	22.580	23.490	15.493	14,578,712
2025-02-18	24.610	25.920	23.180	23.280	15.355	21,093,931
2025-02-17	24.590	25.930	23.800	24.030	15.849	20,668,359
2025-02-14	23.940	24.790	23.240	24.470	16.140	15,636,033
2025-02-13	23.970	24.420	23.270	24.050	15.863	11,556,890
2025-02-12	23.750	24.200	23.400	23.850	15.731	9,183,261
2025-02-11	23.730	24.470	23.280	23.750	15.665	9,506,766
2025-02-10	23.140	24.000	23.000	23.890	15.757	9,701,751
2025-02-07	23.200	23.680	22.640	23.000	15.170	12,825,396
2025-02-06	22.680	23.500	21.800	23.400	15.434	14,837,305
2025-02-05	21.720	22.380	21.200	22.110	14.583	10,032,396
2025-01-27	22.360	22.360	21.250	21.400	14.115	7,168,282
2025-01-24	20.790	22.100	20.720	21.990	14.504	11,339,820

← NewerPage 7 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.