Beijing Philisense Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4.420 | 4.440 | 4.280 | 4.300 | 4.300 | 111,959,600 |
| 2023-10-31 | 4.180 | 4.790 | 4.140 | 4.460 | 4.460 | 192,440,814 |
| 2023-10-30 | 4.100 | 4.220 | 4.100 | 4.210 | 4.210 | 55,832,805 |
| 2023-10-27 | 4.190 | 4.190 | 4.050 | 4.120 | 4.120 | 53,835,010 |
| 2023-10-26 | 4.180 | 4.220 | 4.100 | 4.210 | 4.210 | 71,536,033 |
| 2023-10-25 | 4.130 | 4.280 | 4.080 | 4.260 | 4.260 | 97,205,901 |
| 2023-10-24 | 4.040 | 4.180 | 3.960 | 4.160 | 4.160 | 79,592,692 |
| 2023-10-23 | 3.850 | 4.170 | 3.850 | 4.020 | 4.020 | 76,320,146 |
| 2023-10-20 | 4.020 | 4.110 | 3.910 | 3.940 | 3.940 | 52,630,757 |
| 2023-10-19 | 4.020 | 4.230 | 3.990 | 4.080 | 4.080 | 80,292,739 |
| 2023-10-18 | 4.060 | 4.060 | 3.950 | 4.030 | 4.030 | 40,898,179 |
| 2023-10-17 | 4.040 | 4.110 | 4.020 | 4.090 | 4.090 | 59,995,009 |
| 2023-10-16 | 3.990 | 4.060 | 3.940 | 4.040 | 4.040 | 43,877,300 |
| 2023-10-13 | 3.950 | 4.060 | 3.940 | 4.000 | 4.000 | 40,282,892 |
| 2023-10-12 | 4.080 | 4.100 | 3.970 | 3.990 | 3.990 | 44,609,900 |
| 2023-10-11 | 3.970 | 4.050 | 3.910 | 4.000 | 4.000 | 44,007,040 |
| 2023-10-10 | 3.920 | 3.980 | 3.900 | 3.960 | 3.960 | 36,744,565 |
| 2023-10-09 | 3.880 | 3.910 | 3.860 | 3.890 | 3.890 | 22,731,900 |
| 2023-09-28 | 3.780 | 3.930 | 3.770 | 3.910 | 3.910 | 37,135,827 |
| 2023-09-27 | 3.780 | 3.820 | 3.760 | 3.770 | 3.770 | 18,404,897 |
| 2023-09-26 | 3.760 | 3.830 | 3.730 | 3.800 | 3.800 | 21,239,316 |
| 2023-09-25 | 3.790 | 3.820 | 3.760 | 3.760 | 3.760 | 18,325,324 |
| 2023-09-22 | 3.700 | 3.820 | 3.680 | 3.810 | 3.810 | 26,367,046 |
| 2023-09-21 | 3.690 | 3.760 | 3.660 | 3.720 | 3.720 | 16,052,442 |
| 2023-09-20 | 3.690 | 3.740 | 3.670 | 3.680 | 3.680 | 13,964,829 |
| 2023-09-19 | 3.760 | 3.770 | 3.690 | 3.690 | 3.690 | 18,967,000 |
| 2023-09-18 | 3.770 | 3.800 | 3.740 | 3.770 | 3.770 | 15,625,222 |
| 2023-09-15 | 3.820 | 3.830 | 3.750 | 3.780 | 3.780 | 17,021,270 |
| 2023-09-14 | 3.860 | 3.870 | 3.770 | 3.790 | 3.790 | 20,319,208 |
| 2023-09-13 | 3.930 | 3.940 | 3.820 | 3.850 | 3.850 | 29,879,300 |
| 2023-09-12 | 3.970 | 3.990 | 3.920 | 3.950 | 3.950 | 27,013,700 |
| 2023-09-11 | 4.000 | 4.030 | 3.940 | 3.990 | 3.990 | 34,346,900 |
| 2023-09-08 | 3.930 | 4.020 | 3.880 | 4.000 | 4.000 | 35,009,400 |
| 2023-09-07 | 3.960 | 4.020 | 3.920 | 3.940 | 3.940 | 31,655,499 |
| 2023-09-06 | 3.840 | 4.010 | 3.800 | 3.990 | 3.990 | 57,671,511 |
| 2023-09-05 | 3.860 | 3.900 | 3.830 | 3.860 | 3.860 | 27,756,457 |
| 2023-09-04 | 3.770 | 3.880 | 3.750 | 3.880 | 3.880 | 32,720,416 |
| 2023-09-01 | 3.830 | 3.850 | 3.730 | 3.770 | 3.770 | 29,338,057 |
| 2023-08-31 | 3.860 | 3.890 | 3.820 | 3.830 | 3.830 | 30,170,300 |
| 2023-08-30 | 3.860 | 3.950 | 3.850 | 3.900 | 3.900 | 39,282,326 |
| 2023-08-29 | 3.700 | 3.940 | 3.660 | 3.880 | 3.880 | 56,729,886 |
| 2023-08-28 | 4.020 | 4.090 | 3.730 | 3.750 | 3.750 | 79,488,657 |
| 2023-08-25 | 4.060 | 4.090 | 3.840 | 3.870 | 3.870 | 68,900,886 |
| 2023-08-24 | 4.170 | 4.280 | 4.100 | 4.110 | 4.110 | 61,254,495 |
| 2023-08-23 | 4.210 | 4.220 | 4.120 | 4.130 | 4.130 | 45,134,034 |
| 2023-08-22 | 4.060 | 4.210 | 4.060 | 4.210 | 4.210 | 71,980,136 |
| 2023-08-21 | 3.990 | 4.100 | 3.960 | 4.030 | 4.030 | 38,433,133 |
| 2023-08-18 | 4.160 | 4.190 | 3.980 | 3.990 | 3.990 | 69,865,524 |
| 2023-08-17 | 4.140 | 4.230 | 4.080 | 4.230 | 4.230 | 45,997,327 |
| 2023-08-16 | 4.200 | 4.260 | 4.100 | 4.180 | 4.180 | 50,320,140 |
| 2023-08-15 | 4.270 | 4.300 | 4.160 | 4.210 | 4.210 | 43,128,868 |
| 2023-08-14 | 4.150 | 4.300 | 4.120 | 4.290 | 4.290 | 51,624,100 |
| 2023-08-11 | 4.320 | 4.360 | 4.190 | 4.190 | 4.190 | 78,969,320 |
| 2023-08-10 | 4.370 | 4.530 | 4.340 | 4.360 | 4.360 | 98,224,341 |
| 2023-08-09 | 4.360 | 4.630 | 4.330 | 4.400 | 4.400 | 126,050,993 |
| 2023-08-08 | 4.360 | 4.480 | 4.340 | 4.350 | 4.350 | 87,100,072 |
| 2023-08-07 | 4.430 | 4.450 | 4.310 | 4.360 | 4.360 | 93,127,162 |
| 2023-08-04 | 4.160 | 4.520 | 4.150 | 4.450 | 4.450 | 176,828,397 |
| 2023-08-03 | 4.170 | 4.260 | 4.140 | 4.160 | 4.160 | 42,318,055 |
| 2023-08-02 | 4.230 | 4.240 | 4.160 | 4.200 | 4.200 | 50,845,782 |
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.