Beijing Philisense Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.420 | 3.570 | 3.410 | 3.540 | 3.540 | 26,171,339 |
| 2024-01-24 | 3.380 | 3.430 | 3.270 | 3.420 | 3.420 | 22,678,900 |
| 2024-01-23 | 3.350 | 3.410 | 3.290 | 3.370 | 3.370 | 19,297,150 |
| 2024-01-22 | 3.580 | 3.600 | 3.330 | 3.350 | 3.350 | 25,673,034 |
| 2024-01-19 | 3.650 | 3.680 | 3.580 | 3.580 | 3.580 | 15,321,504 |
| 2024-01-18 | 3.630 | 3.680 | 3.530 | 3.660 | 3.660 | 23,176,978 |
| 2024-01-17 | 3.710 | 3.740 | 3.630 | 3.630 | 3.630 | 14,495,948 |
| 2024-01-16 | 3.770 | 3.780 | 3.640 | 3.730 | 3.730 | 22,020,080 |
| 2024-01-15 | 3.800 | 3.810 | 3.750 | 3.760 | 3.760 | 14,432,400 |
| 2024-01-12 | 3.860 | 3.870 | 3.800 | 3.800 | 3.800 | 20,220,285 |
| 2024-01-11 | 3.760 | 3.930 | 3.750 | 3.870 | 3.870 | 29,473,843 |
| 2024-01-10 | 3.820 | 3.820 | 3.710 | 3.750 | 3.750 | 21,228,006 |
| 2024-01-09 | 3.840 | 3.890 | 3.800 | 3.830 | 3.830 | 22,580,480 |
| 2024-01-08 | 3.870 | 3.900 | 3.820 | 3.830 | 3.830 | 17,452,600 |
| 2024-01-05 | 3.980 | 3.990 | 3.850 | 3.880 | 3.880 | 22,128,800 |
| 2024-01-04 | 3.950 | 4.010 | 3.930 | 3.970 | 3.970 | 18,092,088 |
| 2024-01-03 | 3.970 | 4.020 | 3.930 | 3.980 | 3.980 | 18,927,962 |
| 2024-01-02 | 4.020 | 4.040 | 3.970 | 3.970 | 3.970 | 21,591,000 |
| 2023-12-29 | 3.940 | 4.020 | 3.910 | 4.020 | 4.020 | 34,525,120 |
| 2023-12-28 | 3.870 | 4.070 | 3.840 | 3.980 | 3.980 | 45,650,125 |
| 2023-12-27 | 3.850 | 3.910 | 3.830 | 3.900 | 3.900 | 22,892,751 |
| 2023-12-26 | 3.890 | 3.900 | 3.810 | 3.830 | 3.830 | 18,779,843 |
| 2023-12-25 | 3.900 | 3.940 | 3.850 | 3.890 | 3.890 | 16,939,400 |
| 2023-12-22 | 4.050 | 4.060 | 3.890 | 3.900 | 3.900 | 35,775,900 |
| 2023-12-21 | 4.030 | 4.080 | 3.980 | 4.060 | 4.060 | 25,603,568 |
| 2023-12-20 | 4.150 | 4.170 | 4.030 | 4.050 | 4.050 | 23,498,200 |
| 2023-12-19 | 4.130 | 4.170 | 4.090 | 4.130 | 4.130 | 20,336,032 |
| 2023-12-18 | 4.200 | 4.240 | 4.110 | 4.130 | 4.130 | 31,072,800 |
| 2023-12-15 | 4.290 | 4.310 | 4.220 | 4.220 | 4.220 | 26,592,900 |
| 2023-12-14 | 4.370 | 4.400 | 4.280 | 4.290 | 4.290 | 30,394,000 |
| 2023-12-13 | 4.400 | 4.420 | 4.350 | 4.360 | 4.360 | 24,211,400 |
| 2023-12-12 | 4.380 | 4.440 | 4.380 | 4.400 | 4.400 | 27,969,800 |
| 2023-12-11 | 4.320 | 4.410 | 4.280 | 4.400 | 4.400 | 31,144,700 |
| 2023-12-08 | 4.380 | 4.410 | 4.310 | 4.320 | 4.320 | 28,091,000 |
| 2023-12-07 | 4.300 | 4.420 | 4.280 | 4.370 | 4.370 | 34,249,309 |
| 2023-12-06 | 4.300 | 4.380 | 4.250 | 4.330 | 4.330 | 32,458,894 |
| 2023-12-05 | 4.450 | 4.450 | 4.300 | 4.320 | 4.320 | 34,871,000 |
| 2023-12-04 | 4.460 | 4.510 | 4.430 | 4.480 | 4.480 | 42,406,077 |
| 2023-12-01 | 4.300 | 4.470 | 4.300 | 4.450 | 4.450 | 45,867,389 |
| 2023-11-30 | 4.370 | 4.390 | 4.250 | 4.320 | 4.320 | 42,461,295 |
| 2023-11-29 | 4.450 | 4.470 | 4.360 | 4.370 | 4.370 | 45,158,204 |
| 2023-11-28 | 4.460 | 4.520 | 4.420 | 4.490 | 4.490 | 37,305,736 |
| 2023-11-27 | 4.440 | 4.530 | 4.420 | 4.450 | 4.450 | 37,998,559 |
| 2023-11-24 | 4.590 | 4.610 | 4.410 | 4.420 | 4.420 | 65,849,633 |
| 2023-11-23 | 4.500 | 4.620 | 4.380 | 4.620 | 4.620 | 77,551,881 |
| 2023-11-22 | 4.450 | 4.620 | 4.450 | 4.500 | 4.500 | 59,338,508 |
| 2023-11-21 | 4.570 | 4.730 | 4.520 | 4.530 | 4.530 | 81,496,318 |
| 2023-11-20 | 4.540 | 4.620 | 4.540 | 4.590 | 4.590 | 52,681,713 |
| 2023-11-17 | 4.560 | 4.630 | 4.520 | 4.540 | 4.540 | 59,799,716 |
| 2023-11-16 | 4.590 | 4.710 | 4.580 | 4.600 | 4.600 | 71,014,280 |
| 2023-11-15 | 4.770 | 4.810 | 4.610 | 4.630 | 4.630 | 123,244,231 |
| 2023-11-14 | 4.690 | 4.910 | 4.620 | 4.780 | 4.780 | 136,746,975 |
| 2023-11-13 | 4.640 | 4.770 | 4.620 | 4.680 | 4.680 | 113,966,007 |
| 2023-11-10 | 4.450 | 4.860 | 4.380 | 4.660 | 4.660 | 161,999,175 |
| 2023-11-09 | 4.550 | 4.610 | 4.450 | 4.500 | 4.500 | 91,399,880 |
| 2023-11-08 | 4.350 | 4.700 | 4.330 | 4.600 | 4.600 | 171,578,354 |
| 2023-11-07 | 4.350 | 4.400 | 4.310 | 4.360 | 4.360 | 73,968,907 |
| 2023-11-06 | 4.260 | 4.380 | 4.250 | 4.370 | 4.370 | 88,330,257 |
| 2023-11-03 | 4.160 | 4.440 | 4.140 | 4.320 | 4.320 | 114,608,521 |
| 2023-11-02 | 4.310 | 4.360 | 4.140 | 4.150 | 4.150 | 85,735,642 |
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.