Beijing Philisense Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.750 | 3.800 | 3.680 | 3.770 | 3.770 | 50,014,622 |
| 2023-05-04 | 3.670 | 3.760 | 3.630 | 3.740 | 3.740 | 49,231,185 |
| 2023-04-28 | 3.470 | 3.740 | 3.470 | 3.720 | 3.720 | 66,755,842 |
| 2023-04-27 | 3.440 | 3.630 | 3.410 | 3.490 | 3.490 | 62,838,397 |
| 2023-04-26 | 3.450 | 3.490 | 3.350 | 3.380 | 3.380 | 44,053,322 |
| 2023-04-25 | 3.580 | 3.580 | 3.390 | 3.450 | 3.450 | 47,117,099 |
| 2023-04-24 | 3.580 | 3.670 | 3.550 | 3.580 | 3.580 | 51,440,250 |
| 2023-04-21 | 3.850 | 3.860 | 3.630 | 3.630 | 3.630 | 82,537,659 |
| 2023-04-20 | 3.970 | 4.010 | 3.840 | 3.880 | 3.880 | 62,679,032 |
| 2023-04-19 | 3.960 | 4.090 | 3.940 | 3.980 | 3.980 | 59,283,595 |
| 2023-04-18 | 4.120 | 4.120 | 3.930 | 3.970 | 3.970 | 77,484,962 |
| 2023-04-17 | 4.390 | 4.420 | 4.120 | 4.130 | 4.130 | 125,172,114 |
| 2023-04-14 | 4.570 | 4.710 | 4.410 | 4.470 | 4.470 | 126,092,432 |
| 2023-04-13 | 4.410 | 4.790 | 4.280 | 4.560 | 4.560 | 190,892,972 |
| 2023-04-12 | 4.420 | 4.490 | 4.280 | 4.440 | 4.440 | 121,903,279 |
| 2023-04-11 | 4.290 | 4.530 | 4.220 | 4.520 | 4.520 | 102,129,617 |
| 2023-04-10 | 4.520 | 4.580 | 4.270 | 4.290 | 4.290 | 97,402,627 |
| 2023-04-07 | 4.390 | 4.600 | 4.290 | 4.550 | 4.550 | 92,665,577 |
| 2023-04-06 | 4.410 | 4.470 | 4.350 | 4.350 | 4.350 | 65,749,275 |
| 2023-04-04 | 4.530 | 4.570 | 4.410 | 4.470 | 4.470 | 87,133,469 |
| 2023-04-03 | 4.370 | 4.550 | 4.340 | 4.540 | 4.540 | 106,485,161 |
| 2023-03-31 | 4.230 | 4.420 | 4.130 | 4.400 | 4.400 | 84,471,213 |
| 2023-03-30 | 4.340 | 4.450 | 4.210 | 4.240 | 4.240 | 65,148,371 |
| 2023-03-29 | 4.290 | 4.400 | 4.210 | 4.310 | 4.310 | 55,045,007 |
| 2023-03-28 | 4.390 | 4.410 | 4.240 | 4.320 | 4.320 | 59,487,897 |
| 2023-03-27 | 4.380 | 4.440 | 4.270 | 4.430 | 4.430 | 75,834,502 |
| 2023-03-24 | 4.330 | 4.400 | 4.240 | 4.390 | 4.390 | 71,580,841 |
| 2023-03-23 | 4.330 | 4.430 | 4.280 | 4.350 | 4.350 | 66,694,921 |
| 2023-03-22 | 4.250 | 4.380 | 4.200 | 4.370 | 4.370 | 80,226,408 |
| 2023-03-21 | 4.180 | 4.260 | 4.120 | 4.240 | 4.240 | 51,252,017 |
| 2023-03-20 | 4.300 | 4.330 | 4.180 | 4.190 | 4.190 | 55,829,048 |
| 2023-03-17 | 4.150 | 4.320 | 4.140 | 4.270 | 4.270 | 84,280,800 |
| 2023-03-16 | 4.090 | 4.160 | 4.060 | 4.100 | 4.100 | 41,809,476 |
| 2023-03-15 | 4.250 | 4.260 | 4.120 | 4.130 | 4.130 | 50,587,614 |
| 2023-03-14 | 4.160 | 4.280 | 4.110 | 4.210 | 4.210 | 79,214,351 |
| 2023-03-13 | 4.120 | 4.220 | 4.070 | 4.210 | 4.210 | 61,631,112 |
| 2023-03-10 | 4.080 | 4.220 | 4.060 | 4.130 | 4.130 | 58,410,182 |
| 2023-03-09 | 4.070 | 4.140 | 3.960 | 4.110 | 4.110 | 47,125,346 |
| 2023-03-08 | 3.900 | 4.060 | 3.900 | 4.040 | 4.040 | 37,643,032 |
| 2023-03-07 | 4.050 | 4.090 | 3.900 | 3.900 | 3.900 | 38,953,400 |
| 2023-03-06 | 4.120 | 4.150 | 4.030 | 4.060 | 4.060 | 34,598,700 |
| 2023-03-03 | 4.190 | 4.230 | 4.050 | 4.110 | 4.110 | 48,459,000 |
| 2023-03-02 | 4.200 | 4.260 | 4.150 | 4.190 | 4.190 | 74,350,529 |
| 2023-03-01 | 3.980 | 4.170 | 3.980 | 4.170 | 4.170 | 94,305,289 |
| 2023-02-28 | 3.930 | 4.030 | 3.880 | 3.970 | 3.970 | 51,387,680 |
| 2023-02-27 | 3.890 | 3.950 | 3.820 | 3.830 | 3.830 | 26,672,300 |
| 2023-02-24 | 3.930 | 3.960 | 3.880 | 3.930 | 3.930 | 26,197,701 |
| 2023-02-23 | 4.040 | 4.050 | 3.860 | 3.890 | 3.890 | 43,959,980 |
| 2023-02-22 | 4.010 | 4.050 | 3.910 | 4.030 | 4.030 | 34,356,774 |
| 2023-02-21 | 4.030 | 4.120 | 3.970 | 4.030 | 4.030 | 39,994,549 |
| 2023-02-20 | 3.950 | 4.050 | 3.930 | 4.030 | 4.030 | 32,993,831 |
| 2023-02-17 | 4.110 | 4.140 | 3.950 | 3.970 | 3.970 | 56,971,255 |
| 2023-02-16 | 4.140 | 4.280 | 4.060 | 4.100 | 4.100 | 87,692,484 |
| 2023-02-15 | 4.010 | 4.180 | 4.010 | 4.170 | 4.170 | 80,370,287 |
| 2023-02-14 | 4.100 | 4.150 | 4.050 | 4.060 | 4.060 | 41,832,615 |
| 2023-02-13 | 4.100 | 4.150 | 4.030 | 4.100 | 4.100 | 53,439,437 |
| 2023-02-10 | 4.150 | 4.240 | 4.110 | 4.140 | 4.140 | 80,821,529 |
| 2023-02-09 | 3.990 | 4.170 | 3.950 | 4.170 | 4.170 | 85,523,989 |
| 2023-02-08 | 4.060 | 4.120 | 3.990 | 4.030 | 4.030 | 61,921,000 |
| 2023-02-07 | 4.080 | 4.140 | 4.020 | 4.090 | 4.090 | 75,339,318 |
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.