Beijing Philisense Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2.880 | 2.900 | 2.780 | 2.830 | 2.830 | 30,058,800 |
| 2024-04-29 | 2.720 | 2.870 | 2.720 | 2.860 | 2.860 | 38,346,500 |
| 2024-04-26 | 2.650 | 2.830 | 2.620 | 2.780 | 2.780 | 37,375,876 |
| 2024-04-25 | 2.690 | 2.730 | 2.640 | 2.660 | 2.660 | 23,571,900 |
| 2024-04-24 | 2.540 | 2.690 | 2.520 | 2.690 | 2.690 | 32,206,829 |
| 2024-04-23 | 2.500 | 2.550 | 2.480 | 2.530 | 2.530 | 23,539,200 |
| 2024-04-22 | 2.470 | 2.510 | 2.370 | 2.470 | 2.470 | 23,349,600 |
| 2024-04-19 | 2.520 | 2.540 | 2.470 | 2.480 | 2.480 | 19,825,629 |
| 2024-04-18 | 2.600 | 2.600 | 2.500 | 2.530 | 2.530 | 23,670,600 |
| 2024-04-17 | 2.410 | 2.580 | 2.400 | 2.580 | 2.580 | 34,781,919 |
| 2024-04-16 | 2.630 | 2.640 | 2.350 | 2.360 | 2.360 | 43,935,150 |
| 2024-04-15 | 2.820 | 2.830 | 2.580 | 2.650 | 2.650 | 38,411,956 |
| 2024-04-12 | 2.900 | 2.940 | 2.830 | 2.840 | 2.840 | 15,994,277 |
| 2024-04-11 | 2.860 | 2.940 | 2.840 | 2.890 | 2.890 | 17,137,246 |
| 2024-04-10 | 2.990 | 3.000 | 2.840 | 2.890 | 2.890 | 24,717,008 |
| 2024-04-09 | 3.010 | 3.040 | 2.970 | 3.010 | 3.010 | 14,004,468 |
| 2024-04-08 | 3.040 | 3.060 | 2.990 | 2.990 | 2.990 | 21,279,268 |
| 2024-04-03 | 3.130 | 3.150 | 3.060 | 3.070 | 3.070 | 22,205,938 |
| 2024-04-02 | 3.200 | 3.210 | 3.120 | 3.140 | 3.140 | 25,217,900 |
| 2024-04-01 | 3.190 | 3.260 | 3.180 | 3.220 | 3.220 | 24,917,931 |
| 2024-03-29 | 3.180 | 3.180 | 3.080 | 3.170 | 3.170 | 17,262,742 |
| 2024-03-28 | 3.050 | 3.200 | 3.040 | 3.170 | 3.170 | 36,951,964 |
| 2024-03-27 | 3.270 | 3.270 | 3.030 | 3.050 | 3.050 | 39,514,222 |
| 2024-03-26 | 3.330 | 3.370 | 3.200 | 3.260 | 3.260 | 50,147,609 |
| 2024-03-25 | 3.350 | 3.550 | 3.320 | 3.360 | 3.360 | 74,896,398 |
| 2024-03-22 | 3.400 | 3.420 | 3.300 | 3.390 | 3.390 | 47,785,000 |
| 2024-03-21 | 3.390 | 3.460 | 3.360 | 3.410 | 3.410 | 44,663,840 |
| 2024-03-20 | 3.330 | 3.400 | 3.330 | 3.390 | 3.390 | 41,796,855 |
| 2024-03-19 | 3.370 | 3.410 | 3.340 | 3.350 | 3.350 | 47,320,120 |
| 2024-03-18 | 3.420 | 3.440 | 3.340 | 3.390 | 3.390 | 65,358,009 |
| 2024-03-15 | 3.230 | 3.450 | 3.170 | 3.420 | 3.420 | 95,548,500 |
| 2024-03-14 | 3.260 | 3.410 | 3.200 | 3.300 | 3.300 | 69,195,475 |
| 2024-03-13 | 3.270 | 3.310 | 3.240 | 3.270 | 3.270 | 37,381,086 |
| 2024-03-12 | 3.220 | 3.310 | 3.210 | 3.270 | 3.270 | 37,677,500 |
| 2024-03-11 | 3.140 | 3.220 | 3.070 | 3.210 | 3.210 | 35,184,400 |
| 2024-03-08 | 3.070 | 3.160 | 3.040 | 3.150 | 3.150 | 26,830,362 |
| 2024-03-07 | 3.170 | 3.190 | 3.060 | 3.070 | 3.070 | 28,533,600 |
| 2024-03-06 | 3.160 | 3.190 | 3.110 | 3.150 | 3.150 | 26,886,579 |
| 2024-03-05 | 3.210 | 3.220 | 3.130 | 3.170 | 3.170 | 32,637,454 |
| 2024-03-04 | 3.200 | 3.260 | 3.120 | 3.240 | 3.240 | 39,350,979 |
| 2024-03-01 | 3.150 | 3.220 | 3.120 | 3.200 | 3.200 | 38,458,500 |
| 2024-02-29 | 2.940 | 3.150 | 2.930 | 3.140 | 3.140 | 43,161,200 |
| 2024-02-28 | 3.300 | 3.360 | 2.990 | 3.000 | 3.000 | 67,458,565 |
| 2024-02-27 | 3.160 | 3.300 | 3.160 | 3.300 | 3.300 | 43,381,849 |
| 2024-02-26 | 3.130 | 3.260 | 3.100 | 3.200 | 3.200 | 47,583,300 |
| 2024-02-23 | 3.030 | 3.160 | 3.000 | 3.160 | 3.160 | 51,978,600 |
| 2024-02-22 | 2.900 | 3.030 | 2.890 | 3.030 | 3.030 | 41,130,500 |
| 2024-02-21 | 2.910 | 3.040 | 2.860 | 2.920 | 2.920 | 41,924,800 |
| 2024-02-20 | 2.860 | 2.940 | 2.790 | 2.920 | 2.920 | 38,466,547 |
| 2024-02-19 | 2.720 | 2.890 | 2.710 | 2.850 | 2.850 | 43,852,741 |
| 2024-02-08 | 2.420 | 2.660 | 2.420 | 2.660 | 2.660 | 39,696,678 |
| 2024-02-07 | 2.490 | 2.580 | 2.360 | 2.420 | 2.420 | 37,250,760 |
| 2024-02-06 | 2.310 | 2.560 | 2.190 | 2.480 | 2.480 | 44,819,284 |
| 2024-02-05 | 2.740 | 2.770 | 2.290 | 2.380 | 2.380 | 53,721,601 |
| 2024-02-02 | 2.940 | 3.010 | 2.650 | 2.770 | 2.770 | 37,539,810 |
| 2024-02-01 | 3.020 | 3.040 | 2.870 | 2.910 | 2.910 | 31,171,825 |
| 2024-01-31 | 3.260 | 3.270 | 3.000 | 3.020 | 3.020 | 36,452,693 |
| 2024-01-30 | 3.370 | 3.390 | 3.270 | 3.270 | 3.270 | 15,880,506 |
| 2024-01-29 | 3.520 | 3.560 | 3.370 | 3.370 | 3.370 | 21,436,100 |
| 2024-01-26 | 3.530 | 3.610 | 3.510 | 3.530 | 3.530 | 21,377,909 |
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.