Shenzhen Bingchuan Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.420	18.580	17.890	18.320	12.083	8,654,796
2024-10-29	19.430	19.580	18.420	18.420	12.149	12,057,065
2024-10-28	18.560	19.400	18.410	19.230	12.683	17,583,782
2024-10-25	18.070	18.950	17.810	18.580	12.255	15,445,157
2024-10-24	17.800	17.990	17.540	17.710	11.681	7,883,082
2024-10-23	18.200	18.690	17.910	17.960	11.846	14,597,850
2024-10-22	18.590	19.200	18.320	18.440	12.162	18,582,556
2024-10-21	17.650	19.110	17.600	18.550	12.235	20,975,211
2024-10-18	17.300	18.030	16.820	17.660	11.648	16,910,187
2024-10-17	17.100	17.990	17.020	17.340	11.437	17,777,612
2024-10-16	16.330	17.560	16.300	17.110	11.285	14,034,798
2024-10-15	16.800	17.780	16.240	16.920	11.160	14,833,329
2024-10-14	15.830	16.850	15.790	16.820	11.094	12,700,591
2024-10-11	16.930	16.930	15.800	16.000	10.553	11,846,865
2024-10-10	17.440	18.120	16.610	17.020	11.226	14,936,103
2024-10-09	19.280	19.280	16.960	16.970	11.193	21,603,922
2024-10-08	21.450	21.450	18.200	20.280	13.376	29,875,708
2024-09-30	16.580	18.330	16.100	18.050	11.905	24,498,449
2024-09-27	15.190	16.030	14.850	15.740	10.382	13,353,222
2024-09-26	14.330	14.720	14.200	14.720	9.709	8,352,933
2024-09-25	14.140	14.660	14.070	14.280	9.419	8,993,376
2024-09-24	13.510	13.990	13.330	13.980	9.221	7,895,029
2024-09-23	13.320	13.520	13.220	13.450	8.871	3,753,123
2024-09-20	13.520	13.610	13.180	13.340	8.799	4,523,976
2024-09-19	13.110	13.660	13.030	13.550	8.937	6,142,844
2024-09-18	13.270	13.400	12.830	13.030	8.594	4,127,688
2024-09-13	13.680	13.830	13.320	13.320	8.785	4,135,923
2024-09-12	13.850	14.090	13.610	13.680	9.023	5,138,183
2024-09-11	13.720	13.900	13.600	13.840	9.128	5,190,718
2024-09-10	13.510	13.870	13.200	13.790	9.095	6,030,258
2024-09-09	13.360	13.650	13.200	13.490	8.898	4,941,558
2024-09-06	13.800	13.860	13.420	13.460	8.878	5,750,783
2024-09-05	13.460	14.000	13.460	13.810	9.109	7,854,274
2024-09-04	13.450	13.680	13.360	13.440	8.865	4,938,215
2024-09-03	13.380	13.690	13.290	13.600	8.970	5,813,147
2024-09-02	14.080	14.190	13.350	13.380	8.825	8,517,876
2024-08-30	13.340	14.310	13.310	14.070	9.280	12,161,585
2024-08-29	13.100	13.490	13.100	13.340	8.799	7,787,572
2024-08-28	12.920	13.460	12.660	13.330	8.792	14,057,576
2024-08-27	14.000	14.590	13.840	13.880	9.155	9,490,915
2024-08-26	13.750	14.240	13.650	14.130	9.320	8,089,791
2024-08-23	14.400	14.580	13.890	13.960	9.208	11,265,410
2024-08-22	15.270	15.800	14.500	14.530	9.584	16,667,973
2024-08-21	16.200	16.840	15.400	15.440	10.184	20,869,721
2024-08-20	16.560	17.260	16.280	16.360	10.791	27,412,548
2024-08-19	15.670	16.970	15.670	16.830	11.101	26,605,000
2024-08-16	16.120	16.190	15.680	15.760	10.395	16,351,741
2024-08-15	15.410	16.520	15.180	16.280	10.738	22,677,848
2024-08-14	15.180	16.080	15.100	15.500	10.223	16,237,501
2024-08-13	15.040	15.210	14.650	15.200	10.025	7,475,297
2024-08-12	15.390	15.590	14.700	15.070	9.940	12,762,079
2024-08-09	16.310	16.380	15.590	15.660	10.329	12,706,184
2024-08-08	16.490	16.660	15.810	16.260	10.725	16,448,803
2024-08-07	16.410	16.840	16.290	16.520	10.896	19,465,101
2024-08-06	15.650	17.680	15.520	16.880	11.133	34,372,533
2024-08-05	15.220	16.380	15.120	15.390	10.151	20,549,401
2024-08-02	15.480	15.770	15.190	15.270	10.072	11,752,727
2024-08-01	15.970	15.980	15.620	15.670	10.335	13,496,064
2024-07-31	15.710	16.070	15.590	15.960	10.527	17,689,272
2024-07-30	15.950	16.450	15.660	15.710	10.362	21,015,769

← NewerPage 9 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.