Beijing Philisense Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.300 | 2.550 | 2.220 | 2.390 | 2.390 | 311,012,002 |
| 2024-07-26 | 2.080 | 2.200 | 2.030 | 2.200 | 2.200 | 178,224,383 |
| 2024-07-25 | 1.750 | 1.850 | 1.750 | 1.830 | 1.830 | 47,622,413 |
| 2024-07-24 | 1.840 | 1.890 | 1.800 | 1.800 | 1.800 | 63,191,500 |
| 2024-07-23 | 1.860 | 1.990 | 1.830 | 1.880 | 1.880 | 88,988,300 |
| 2024-07-22 | 1.790 | 1.910 | 1.790 | 1.880 | 1.880 | 79,613,400 |
| 2024-07-19 | 1.790 | 1.810 | 1.760 | 1.770 | 1.770 | 42,569,104 |
| 2024-07-18 | 1.750 | 1.810 | 1.690 | 1.810 | 1.810 | 59,290,004 |
| 2024-07-17 | 1.850 | 1.870 | 1.770 | 1.770 | 1.770 | 59,731,800 |
| 2024-07-16 | 1.880 | 1.910 | 1.820 | 1.860 | 1.860 | 60,538,500 |
| 2024-07-15 | 2.020 | 2.030 | 1.900 | 1.910 | 1.910 | 80,074,300 |
| 2024-07-12 | 2.040 | 2.120 | 2.010 | 2.020 | 2.020 | 112,140,000 |
| 2024-07-11 | 2.010 | 2.120 | 2.010 | 2.060 | 2.060 | 142,220,377 |
| 2024-07-10 | 1.970 | 2.130 | 1.880 | 2.060 | 2.060 | 175,104,923 |
| 2024-07-09 | 2.030 | 2.050 | 1.900 | 1.970 | 1.970 | 131,795,962 |
| 2024-07-08 | 2.000 | 2.150 | 1.990 | 2.050 | 2.050 | 198,820,416 |
| 2024-07-05 | 1.740 | 2.100 | 1.690 | 2.100 | 2.100 | 175,092,500 |
| 2024-07-04 | 1.850 | 1.870 | 1.740 | 1.750 | 1.750 | 74,103,200 |
| 2024-07-03 | 1.790 | 1.940 | 1.770 | 1.880 | 1.880 | 92,564,300 |
| 2024-07-02 | 1.680 | 1.950 | 1.660 | 1.850 | 1.850 | 106,602,800 |
| 2024-07-01 | 1.670 | 1.690 | 1.630 | 1.680 | 1.680 | 25,973,400 |
| 2024-06-28 | 1.690 | 1.740 | 1.670 | 1.670 | 1.670 | 43,981,000 |
| 2024-06-27 | 1.720 | 1.840 | 1.700 | 1.720 | 1.720 | 57,460,700 |
| 2024-06-26 | 1.640 | 1.730 | 1.610 | 1.730 | 1.730 | 39,583,300 |
| 2024-06-25 | 1.660 | 1.720 | 1.610 | 1.650 | 1.650 | 37,872,700 |
| 2024-06-24 | 1.730 | 1.760 | 1.670 | 1.680 | 1.680 | 48,227,000 |
| 2024-06-21 | 1.790 | 1.820 | 1.760 | 1.770 | 1.770 | 37,477,867 |
| 2024-06-20 | 1.880 | 1.910 | 1.800 | 1.800 | 1.800 | 59,028,100 |
| 2024-06-19 | 1.920 | 2.080 | 1.890 | 1.900 | 1.900 | 94,113,716 |
| 2024-06-18 | 1.790 | 1.880 | 1.780 | 1.870 | 1.870 | 51,888,500 |
| 2024-06-17 | 1.790 | 1.820 | 1.750 | 1.780 | 1.780 | 33,724,916 |
| 2024-06-14 | 1.780 | 1.810 | 1.750 | 1.800 | 1.800 | 36,815,600 |
| 2024-06-13 | 1.850 | 1.900 | 1.770 | 1.790 | 1.790 | 60,538,844 |
| 2024-06-12 | 1.730 | 1.850 | 1.730 | 1.840 | 1.840 | 70,660,008 |
| 2024-06-11 | 1.650 | 1.750 | 1.620 | 1.730 | 1.730 | 76,451,833 |
| 2024-06-07 | 1.680 | 1.780 | 1.630 | 1.690 | 1.690 | 104,239,819 |
| 2024-06-06 | 1.760 | 1.780 | 1.500 | 1.550 | 1.550 | 126,936,864 |
| 2024-06-05 | 1.880 | 1.900 | 1.750 | 1.770 | 1.770 | 71,141,514 |
| 2024-06-04 | 2.010 | 2.030 | 1.830 | 1.870 | 1.870 | 85,484,274 |
| 2024-06-03 | 2.140 | 2.160 | 2.020 | 2.040 | 2.040 | 32,793,552 |
| 2024-05-31 | 2.040 | 2.150 | 2.040 | 2.120 | 2.120 | 39,600,554 |
| 2024-05-30 | 2.060 | 2.090 | 2.030 | 2.050 | 2.050 | 37,114,068 |
| 2024-05-29 | 2.100 | 2.160 | 2.020 | 2.050 | 2.050 | 71,821,903 |
| 2024-05-28 | 2.100 | 2.290 | 1.990 | 2.160 | 2.160 | 98,542,273 |
| 2024-05-27 | 2.460 | 2.470 | 2.390 | 2.450 | 2.450 | 14,866,196 |
| 2024-05-24 | 2.490 | 2.530 | 2.440 | 2.440 | 2.440 | 17,126,200 |
| 2024-05-23 | 2.570 | 2.570 | 2.500 | 2.510 | 2.510 | 17,276,800 |
| 2024-05-22 | 2.550 | 2.600 | 2.530 | 2.580 | 2.580 | 16,318,100 |
| 2024-05-21 | 2.630 | 2.640 | 2.540 | 2.560 | 2.560 | 17,271,590 |
| 2024-05-20 | 2.660 | 2.690 | 2.600 | 2.610 | 2.610 | 24,772,573 |
| 2024-05-17 | 2.590 | 2.660 | 2.560 | 2.660 | 2.660 | 23,294,000 |
| 2024-05-16 | 2.540 | 2.630 | 2.540 | 2.600 | 2.600 | 22,632,999 |
| 2024-05-15 | 2.550 | 2.600 | 2.520 | 2.550 | 2.550 | 19,100,679 |
| 2024-05-14 | 2.540 | 2.590 | 2.500 | 2.570 | 2.570 | 27,170,384 |
| 2024-05-13 | 2.590 | 2.610 | 2.480 | 2.500 | 2.500 | 44,699,902 |
| 2024-05-10 | 2.680 | 2.810 | 2.580 | 2.680 | 2.680 | 50,855,065 |
| 2024-05-09 | 2.680 | 2.720 | 2.660 | 2.670 | 2.670 | 18,948,100 |
| 2024-05-08 | 2.760 | 2.770 | 2.640 | 2.650 | 2.650 | 27,710,024 |
| 2024-05-07 | 2.790 | 2.810 | 2.720 | 2.770 | 2.770 | 25,150,000 |
| 2024-05-06 | 2.870 | 2.890 | 2.770 | 2.780 | 2.780 | 34,604,918 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.