Beijing Philisense Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.970 | 4.140 | 3.930 | 4.120 | 4.120 | 101,855,998 |
| 2023-02-03 | 3.830 | 4.080 | 3.820 | 4.000 | 4.000 | 97,645,013 |
| 2023-02-02 | 3.880 | 3.940 | 3.830 | 3.850 | 3.850 | 40,845,322 |
| 2023-02-01 | 3.690 | 3.890 | 3.670 | 3.880 | 3.880 | 53,740,745 |
| 2023-01-31 | 3.750 | 3.760 | 3.710 | 3.740 | 3.740 | 19,817,543 |
| 2023-01-30 | 3.730 | 3.780 | 3.700 | 3.750 | 3.750 | 30,818,800 |
| 2023-01-20 | 3.630 | 3.690 | 3.610 | 3.670 | 3.670 | 21,441,186 |
| 2023-01-19 | 3.570 | 3.640 | 3.570 | 3.630 | 3.630 | 21,844,195 |
| 2023-01-18 | 3.530 | 3.590 | 3.510 | 3.580 | 3.580 | 18,089,973 |
| 2023-01-17 | 3.600 | 3.600 | 3.510 | 3.530 | 3.530 | 15,025,800 |
| 2023-01-16 | 3.560 | 3.620 | 3.530 | 3.590 | 3.590 | 17,554,961 |
| 2023-01-13 | 3.580 | 3.590 | 3.510 | 3.540 | 3.540 | 12,947,940 |
| 2023-01-12 | 3.540 | 3.600 | 3.520 | 3.560 | 3.560 | 14,231,500 |
| 2023-01-11 | 3.620 | 3.620 | 3.530 | 3.540 | 3.540 | 14,065,600 |
| 2023-01-10 | 3.600 | 3.640 | 3.550 | 3.600 | 3.600 | 15,630,200 |
| 2023-01-09 | 3.580 | 3.650 | 3.580 | 3.590 | 3.590 | 14,600,700 |
| 2023-01-06 | 3.660 | 3.680 | 3.570 | 3.570 | 3.570 | 19,975,800 |
| 2023-01-05 | 3.690 | 3.690 | 3.630 | 3.650 | 3.650 | 21,194,400 |
| 2023-01-04 | 3.650 | 3.740 | 3.610 | 3.690 | 3.690 | 40,174,954 |
| 2023-01-03 | 3.460 | 3.620 | 3.460 | 3.610 | 3.610 | 27,581,419 |
| 2022-12-30 | 3.420 | 3.490 | 3.400 | 3.470 | 3.470 | 15,632,700 |
| 2022-12-29 | 3.400 | 3.450 | 3.390 | 3.390 | 3.390 | 12,067,040 |
| 2022-12-28 | 3.450 | 3.450 | 3.380 | 3.410 | 3.410 | 14,019,982 |
| 2022-12-27 | 3.500 | 3.510 | 3.420 | 3.450 | 3.450 | 13,194,282 |
| 2022-12-26 | 3.480 | 3.490 | 3.440 | 3.470 | 3.470 | 12,588,365 |
| 2022-12-23 | 3.390 | 3.500 | 3.370 | 3.480 | 3.480 | 18,482,823 |
| 2022-12-22 | 3.430 | 3.480 | 3.390 | 3.390 | 3.390 | 14,908,726 |
| 2022-12-21 | 3.450 | 3.490 | 3.400 | 3.420 | 3.420 | 12,584,119 |
| 2022-12-20 | 3.500 | 3.570 | 3.450 | 3.470 | 3.470 | 12,658,992 |
| 2022-12-19 | 3.540 | 3.580 | 3.460 | 3.480 | 3.480 | 16,357,467 |
| 2022-12-16 | 3.670 | 3.670 | 3.530 | 3.540 | 3.540 | 26,682,214 |
| 2022-12-15 | 3.650 | 3.760 | 3.610 | 3.700 | 3.700 | 22,619,200 |
| 2022-12-14 | 3.610 | 3.680 | 3.610 | 3.640 | 3.640 | 13,404,100 |
| 2022-12-13 | 3.680 | 3.710 | 3.620 | 3.630 | 3.630 | 17,063,000 |
| 2022-12-12 | 3.700 | 3.720 | 3.650 | 3.680 | 3.680 | 15,133,710 |
| 2022-12-09 | 3.730 | 3.750 | 3.680 | 3.680 | 3.680 | 19,262,315 |
| 2022-12-08 | 3.820 | 3.830 | 3.720 | 3.730 | 3.730 | 21,114,003 |
| 2022-12-07 | 3.800 | 3.870 | 3.770 | 3.830 | 3.830 | 18,554,941 |
| 2022-12-06 | 3.860 | 3.890 | 3.800 | 3.810 | 3.810 | 20,611,795 |
| 2022-12-05 | 3.840 | 3.920 | 3.840 | 3.880 | 3.880 | 23,013,847 |
| 2022-12-02 | 3.790 | 3.900 | 3.790 | 3.850 | 3.850 | 28,083,847 |
| 2022-12-01 | 3.760 | 3.810 | 3.760 | 3.800 | 3.800 | 22,214,871 |
| 2022-11-30 | 3.800 | 3.810 | 3.730 | 3.750 | 3.750 | 21,956,000 |
| 2022-11-29 | 3.730 | 3.810 | 3.710 | 3.810 | 3.810 | 23,057,777 |
| 2022-11-28 | 3.680 | 3.740 | 3.640 | 3.720 | 3.720 | 16,705,619 |
| 2022-11-25 | 3.770 | 3.780 | 3.710 | 3.710 | 3.710 | 16,561,562 |
| 2022-11-24 | 3.780 | 3.820 | 3.740 | 3.750 | 3.750 | 18,242,840 |
| 2022-11-23 | 3.870 | 3.890 | 3.730 | 3.770 | 3.770 | 35,039,722 |
| 2022-11-22 | 3.940 | 4.000 | 3.860 | 3.880 | 3.880 | 40,430,573 |
| 2022-11-21 | 3.970 | 4.030 | 3.910 | 3.970 | 3.970 | 39,036,759 |
| 2022-11-18 | 4.100 | 4.240 | 4.010 | 4.020 | 4.020 | 55,253,774 |
| 2022-11-17 | 4.120 | 4.150 | 4.000 | 4.090 | 4.090 | 53,543,480 |
| 2022-11-16 | 4.090 | 4.250 | 4.070 | 4.080 | 4.080 | 71,583,651 |
| 2022-11-15 | 4.070 | 4.150 | 4.050 | 4.090 | 4.090 | 72,945,356 |
| 2022-11-14 | 4.060 | 4.200 | 3.990 | 4.160 | 4.160 | 100,257,207 |
| 2022-11-11 | 4.250 | 4.460 | 4.040 | 4.050 | 4.050 | 161,902,142 |
| 2022-11-10 | 3.750 | 4.190 | 3.740 | 4.160 | 4.160 | 137,405,368 |
| 2022-11-09 | 3.830 | 3.840 | 3.750 | 3.780 | 3.780 | 24,581,553 |
| 2022-11-08 | 3.790 | 3.850 | 3.720 | 3.840 | 3.840 | 33,641,121 |
| 2022-11-07 | 3.740 | 3.830 | 3.720 | 3.800 | 3.800 | 30,347,158 |
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.