Shenzhen Bingchuan Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	20.250	21.400	20.130	20.860	13.759	12,680,254
2025-01-22	19.970	20.290	19.690	20.090	13.251	5,865,192
2025-01-21	20.310	20.470	19.800	20.260	13.363	8,509,609
2025-01-20	20.730	21.200	19.980	20.150	13.290	12,009,370
2025-01-17	19.930	21.080	19.390	20.710	13.660	16,278,843
2025-01-16	20.330	21.950	19.760	19.990	13.185	21,410,149
2025-01-15	19.320	19.480	18.890	19.060	12.571	8,609,156
2025-01-14	18.390	19.070	18.080	19.010	12.538	6,364,992
2025-01-13	17.700	18.240	17.330	18.160	11.978	4,926,948
2025-01-10	18.700	19.160	18.070	18.070	11.918	6,684,297
2025-01-09	18.510	19.080	18.310	18.840	12.426	5,618,968
2025-01-08	18.420	18.770	17.730	18.530	12.222	6,433,294
2025-01-07	18.340	18.530	18.020	18.440	12.162	4,916,273
2025-01-06	18.300	18.670	17.470	18.200	12.004	7,107,937
2025-01-03	19.420	19.700	18.140	18.250	12.037	7,995,641
2025-01-02	19.760	20.180	19.090	19.420	12.809	8,419,099
2024-12-31	20.680	20.860	19.720	19.760	13.033	5,675,213
2024-12-30	20.260	20.830	19.600	20.680	13.640	7,180,912
2024-12-27	20.460	20.860	20.200	20.240	13.350	6,673,902
2024-12-26	20.560	20.980	20.360	20.450	13.488	7,975,416
2024-12-25	20.620	20.870	19.820	20.560	13.561	8,724,982
2024-12-24	21.050	21.250	20.200	20.750	13.686	12,117,940
2024-12-23	23.210	23.390	20.800	20.940	13.811	23,705,126
2024-12-20	23.550	23.950	23.350	23.730	15.651	8,119,296
2024-12-19	23.550	24.300	23.100	23.590	15.559	13,565,098
2024-12-18	23.820	24.650	23.100	24.100	15.896	10,285,398
2024-12-17	25.800	25.940	23.910	24.040	15.856	14,476,904
2024-12-16	26.510	26.810	25.400	26.120	17.228	14,619,172
2024-12-13	25.000	28.020	24.880	27.080	17.861	26,936,505
2024-12-12	25.540	26.190	25.030	25.450	16.786	11,115,479
2024-12-11	24.940	25.980	24.090	25.650	16.918	16,725,583
2024-12-10	24.640	25.900	24.060	25.190	16.614	22,103,176
2024-12-09	24.010	24.580	23.480	24.060	15.869	13,257,504
2024-12-06	23.680	24.990	23.260	24.350	16.060	18,753,132
2024-12-05	22.630	23.970	22.530	23.700	15.632	16,589,405
2024-12-04	23.240	23.650	22.200	22.720	14.985	14,134,352
2024-12-03	24.390	24.580	23.360	23.480	15.487	15,780,471
2024-12-02	23.210	25.280	22.870	24.450	16.126	23,994,687
2024-11-29	23.560	24.570	22.500	23.330	15.388	27,496,633
2024-11-28	24.440	26.880	24.000	24.020	15.843	31,409,476
2024-11-27	23.580	24.970	22.700	24.910	16.430	25,341,529
2024-11-26	23.110	25.800	22.770	24.870	16.403	34,699,083
2024-11-25	22.610	24.570	22.240	24.000	15.830	33,852,280
2024-11-22	21.690	23.380	21.100	21.960	14.484	25,640,553
2024-11-21	21.780	22.780	21.610	21.810	14.385	22,129,300
2024-11-20	20.500	22.410	20.460	22.050	14.543	27,570,259
2024-11-19	19.930	20.800	19.530	20.800	13.719	21,559,921
2024-11-18	22.010	22.330	19.600	20.140	13.284	34,384,882
2024-11-15	20.880	23.610	20.510	22.720	14.985	47,666,562
2024-11-14	19.980	23.680	19.900	21.280	14.036	41,951,498
2024-11-13	19.550	20.230	19.350	20.050	13.224	12,448,100
2024-11-12	20.000	20.270	19.350	19.620	12.941	12,826,549
2024-11-11	18.900	20.190	18.640	20.140	13.284	17,697,910
2024-11-08	19.550	19.680	18.730	18.850	12.433	10,782,438
2024-11-07	18.800	19.440	18.560	19.340	12.756	12,664,184
2024-11-06	18.390	19.530	18.370	18.970	12.512	15,117,697
2024-11-05	17.890	18.510	17.740	18.460	12.176	7,947,307
2024-11-04	17.400	18.070	17.220	17.900	11.806	7,158,862
2024-11-01	18.170	18.540	17.320	17.390	11.470	11,314,480
2024-10-31	18.400	18.840	17.950	18.400	12.136	9,332,571

← NewerPage 8 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.