Beijing Philisense Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4.110 | 4.340 | 4.050 | 4.270 | 4.270 | 100,388,834 |
| 2023-07-31 | 4.060 | 4.130 | 4.030 | 4.120 | 4.120 | 41,971,856 |
| 2023-07-28 | 4.040 | 4.080 | 3.960 | 4.070 | 4.070 | 44,206,750 |
| 2023-07-27 | 3.990 | 4.140 | 3.980 | 4.070 | 4.070 | 49,289,268 |
| 2023-07-26 | 4.060 | 4.080 | 3.980 | 3.990 | 3.990 | 33,967,966 |
| 2023-07-25 | 4.070 | 4.110 | 4.010 | 4.070 | 4.070 | 36,849,656 |
| 2023-07-24 | 3.940 | 4.100 | 3.930 | 4.040 | 4.040 | 36,436,000 |
| 2023-07-21 | 3.980 | 4.060 | 3.950 | 3.950 | 3.950 | 30,508,857 |
| 2023-07-20 | 4.080 | 4.090 | 3.980 | 3.990 | 3.990 | 34,321,700 |
| 2023-07-19 | 4.140 | 4.190 | 4.080 | 4.090 | 4.090 | 31,570,076 |
| 2023-07-18 | 4.190 | 4.210 | 4.120 | 4.140 | 4.140 | 36,463,613 |
| 2023-07-17 | 4.140 | 4.260 | 4.140 | 4.200 | 4.200 | 56,000,308 |
| 2023-07-14 | 4.010 | 4.270 | 4.010 | 4.170 | 4.170 | 77,462,209 |
| 2023-07-13 | 3.970 | 4.060 | 3.940 | 4.040 | 4.040 | 37,745,574 |
| 2023-07-12 | 4.130 | 4.150 | 3.940 | 3.960 | 3.960 | 59,745,426 |
| 2023-07-11 | 4.050 | 4.240 | 4.050 | 4.150 | 4.150 | 54,949,958 |
| 2023-07-10 | 4.100 | 4.140 | 4.040 | 4.060 | 4.060 | 39,947,646 |
| 2023-07-07 | 4.260 | 4.270 | 4.110 | 4.130 | 4.130 | 58,841,588 |
| 2023-07-06 | 4.280 | 4.370 | 4.240 | 4.260 | 4.260 | 65,919,230 |
| 2023-07-05 | 4.290 | 4.440 | 4.250 | 4.290 | 4.290 | 92,040,747 |
| 2023-07-04 | 4.310 | 4.330 | 4.230 | 4.290 | 4.290 | 67,990,183 |
| 2023-07-03 | 4.420 | 4.550 | 4.250 | 4.300 | 4.300 | 125,445,324 |
| 2023-06-30 | 3.860 | 4.450 | 3.860 | 4.450 | 4.450 | 163,313,221 |
| 2023-06-29 | 3.810 | 3.920 | 3.810 | 3.890 | 3.890 | 33,586,770 |
| 2023-06-28 | 3.920 | 3.930 | 3.710 | 3.840 | 3.840 | 42,402,994 |
| 2023-06-27 | 3.860 | 3.970 | 3.850 | 3.930 | 3.930 | 36,209,531 |
| 2023-06-26 | 4.010 | 4.090 | 3.850 | 3.870 | 3.870 | 50,368,570 |
| 2023-06-21 | 4.200 | 4.200 | 4.050 | 4.060 | 4.060 | 59,651,661 |
| 2023-06-20 | 4.260 | 4.280 | 4.170 | 4.200 | 4.200 | 73,391,270 |
| 2023-06-19 | 4.240 | 4.350 | 4.240 | 4.290 | 4.290 | 93,367,282 |
| 2023-06-16 | 4.160 | 4.330 | 4.050 | 4.260 | 4.260 | 107,348,535 |
| 2023-06-15 | 4.230 | 4.340 | 4.110 | 4.130 | 4.130 | 102,408,457 |
| 2023-06-14 | 4.130 | 4.230 | 4.110 | 4.180 | 4.180 | 95,187,434 |
| 2023-06-13 | 4.000 | 4.190 | 3.950 | 4.170 | 4.170 | 101,744,374 |
| 2023-06-12 | 4.030 | 4.060 | 4.010 | 4.020 | 4.020 | 47,234,890 |
| 2023-06-09 | 4.020 | 4.070 | 3.960 | 4.040 | 4.040 | 66,807,138 |
| 2023-06-08 | 3.950 | 4.070 | 3.900 | 4.020 | 4.020 | 61,648,871 |
| 2023-06-07 | 3.930 | 4.010 | 3.880 | 3.960 | 3.960 | 38,125,872 |
| 2023-06-06 | 4.070 | 4.070 | 3.890 | 3.910 | 3.910 | 53,217,500 |
| 2023-06-05 | 4.030 | 4.110 | 4.000 | 4.040 | 4.040 | 46,166,273 |
| 2023-06-02 | 3.990 | 4.110 | 3.970 | 4.000 | 4.000 | 69,632,360 |
| 2023-06-01 | 3.900 | 4.040 | 3.850 | 3.990 | 3.990 | 67,190,069 |
| 2023-05-31 | 3.840 | 3.950 | 3.810 | 3.900 | 3.900 | 55,944,575 |
| 2023-05-30 | 3.690 | 3.860 | 3.660 | 3.850 | 3.850 | 57,632,355 |
| 2023-05-29 | 3.740 | 3.800 | 3.730 | 3.740 | 3.740 | 37,442,600 |
| 2023-05-26 | 3.670 | 3.790 | 3.610 | 3.740 | 3.740 | 42,978,686 |
| 2023-05-25 | 3.740 | 3.780 | 3.600 | 3.660 | 3.660 | 41,106,974 |
| 2023-05-24 | 3.630 | 3.810 | 3.600 | 3.730 | 3.730 | 50,363,705 |
| 2023-05-23 | 3.730 | 3.740 | 3.610 | 3.630 | 3.630 | 30,789,665 |
| 2023-05-22 | 3.770 | 3.810 | 3.710 | 3.730 | 3.730 | 27,425,556 |
| 2023-05-19 | 3.790 | 3.840 | 3.760 | 3.800 | 3.800 | 33,159,552 |
| 2023-05-18 | 3.670 | 3.840 | 3.640 | 3.810 | 3.810 | 48,766,031 |
| 2023-05-17 | 3.540 | 3.680 | 3.520 | 3.670 | 3.670 | 29,195,553 |
| 2023-05-16 | 3.710 | 3.710 | 3.530 | 3.560 | 3.560 | 33,662,775 |
| 2023-05-15 | 3.790 | 3.810 | 3.630 | 3.690 | 3.690 | 44,172,531 |
| 2023-05-12 | 3.750 | 3.850 | 3.670 | 3.810 | 3.810 | 50,497,074 |
| 2023-05-11 | 3.750 | 3.810 | 3.720 | 3.770 | 3.770 | 36,371,894 |
| 2023-05-10 | 3.740 | 3.840 | 3.720 | 3.750 | 3.750 | 33,978,066 |
| 2023-05-09 | 3.820 | 3.850 | 3.740 | 3.760 | 3.760 | 42,617,704 |
| 2023-05-08 | 3.750 | 3.860 | 3.710 | 3.820 | 3.820 | 47,486,870 |
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.