Beijing Philisense Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.730 | 3.770 | 3.700 | 3.750 | 3.750 | 26,632,282 |
| 2022-11-03 | 3.740 | 3.800 | 3.690 | 3.740 | 3.740 | 33,028,745 |
| 2022-11-02 | 3.820 | 3.880 | 3.760 | 3.810 | 3.810 | 48,100,967 |
| 2022-11-01 | 3.750 | 3.780 | 3.700 | 3.770 | 3.770 | 32,842,328 |
| 2022-10-31 | 3.660 | 3.790 | 3.630 | 3.750 | 3.750 | 40,820,600 |
| 2022-10-28 | 3.680 | 3.720 | 3.560 | 3.580 | 3.580 | 28,148,608 |
| 2022-10-27 | 3.660 | 3.750 | 3.630 | 3.710 | 3.710 | 35,249,642 |
| 2022-10-26 | 3.500 | 3.670 | 3.500 | 3.640 | 3.640 | 28,700,631 |
| 2022-10-25 | 3.550 | 3.580 | 3.450 | 3.500 | 3.500 | 21,365,558 |
| 2022-10-24 | 3.680 | 3.740 | 3.540 | 3.560 | 3.560 | 28,864,856 |
| 2022-10-21 | 3.650 | 3.730 | 3.560 | 3.650 | 3.650 | 31,288,464 |
| 2022-10-20 | 3.590 | 3.690 | 3.560 | 3.630 | 3.630 | 26,303,978 |
| 2022-10-19 | 3.600 | 3.680 | 3.550 | 3.610 | 3.610 | 23,771,630 |
| 2022-10-18 | 3.660 | 3.670 | 3.580 | 3.620 | 3.620 | 23,725,423 |
| 2022-10-17 | 3.550 | 3.680 | 3.520 | 3.660 | 3.660 | 25,828,595 |
| 2022-10-14 | 3.470 | 3.570 | 3.460 | 3.550 | 3.550 | 26,090,118 |
| 2022-10-13 | 3.370 | 3.530 | 3.370 | 3.470 | 3.470 | 27,860,967 |
| 2022-10-12 | 3.240 | 3.380 | 3.220 | 3.380 | 3.380 | 19,197,830 |
| 2022-10-11 | 3.220 | 3.280 | 3.180 | 3.240 | 3.240 | 11,743,879 |
| 2022-10-10 | 3.280 | 3.310 | 3.210 | 3.220 | 3.220 | 12,384,056 |
| 2022-09-30 | 3.280 | 3.350 | 3.260 | 3.280 | 3.280 | 11,612,661 |
| 2022-09-29 | 3.370 | 3.390 | 3.260 | 3.280 | 3.280 | 15,685,101 |
| 2022-09-28 | 3.440 | 3.440 | 3.320 | 3.330 | 3.330 | 15,668,467 |
| 2022-09-27 | 3.360 | 3.450 | 3.340 | 3.440 | 3.440 | 14,906,764 |
| 2022-09-26 | 3.430 | 3.450 | 3.320 | 3.340 | 3.340 | 14,995,969 |
| 2022-09-23 | 3.560 | 3.560 | 3.450 | 3.470 | 3.470 | 15,468,809 |
| 2022-09-22 | 3.550 | 3.640 | 3.540 | 3.560 | 3.560 | 14,317,725 |
| 2022-09-21 | 3.490 | 3.610 | 3.420 | 3.580 | 3.580 | 16,914,192 |
| 2022-09-20 | 3.500 | 3.590 | 3.500 | 3.520 | 3.520 | 11,203,100 |
| 2022-09-19 | 3.550 | 3.560 | 3.450 | 3.490 | 3.490 | 13,793,600 |
| 2022-09-16 | 3.630 | 3.690 | 3.540 | 3.540 | 3.540 | 17,531,761 |
| 2022-09-15 | 3.740 | 3.750 | 3.600 | 3.640 | 3.640 | 20,601,725 |
| 2022-09-14 | 3.730 | 3.740 | 3.680 | 3.730 | 3.730 | 18,034,594 |
| 2022-09-13 | 3.790 | 3.840 | 3.770 | 3.780 | 3.780 | 16,021,777 |
| 2022-09-09 | 3.760 | 3.800 | 3.750 | 3.780 | 3.780 | 13,230,880 |
| 2022-09-08 | 3.810 | 3.820 | 3.750 | 3.760 | 3.760 | 20,223,324 |
| 2022-09-07 | 3.840 | 3.840 | 3.800 | 3.810 | 3.810 | 19,678,639 |
| 2022-09-06 | 3.850 | 3.860 | 3.790 | 3.850 | 3.850 | 22,893,538 |
| 2022-09-05 | 3.890 | 3.910 | 3.810 | 3.860 | 3.860 | 27,707,894 |
| 2022-09-02 | 3.820 | 3.970 | 3.820 | 3.920 | 3.920 | 33,031,704 |
| 2022-09-01 | 3.850 | 3.930 | 3.810 | 3.830 | 3.830 | 24,014,258 |
| 2022-08-31 | 3.860 | 3.910 | 3.800 | 3.810 | 3.810 | 26,518,600 |
| 2022-08-30 | 3.830 | 3.950 | 3.810 | 3.850 | 3.850 | 25,099,300 |
| 2022-08-29 | 3.760 | 3.850 | 3.690 | 3.830 | 3.830 | 22,227,863 |
| 2022-08-26 | 3.910 | 3.960 | 3.790 | 3.800 | 3.800 | 43,218,925 |
| 2022-08-25 | 4.030 | 4.090 | 3.810 | 3.930 | 3.930 | 76,850,974 |
| 2022-08-24 | 4.350 | 4.370 | 4.140 | 4.150 | 4.150 | 51,113,982 |
| 2022-08-23 | 4.380 | 4.440 | 4.320 | 4.360 | 4.360 | 44,143,275 |
| 2022-08-22 | 4.320 | 4.520 | 4.220 | 4.420 | 4.420 | 68,360,301 |
| 2022-08-19 | 4.350 | 4.470 | 4.310 | 4.330 | 4.330 | 68,482,956 |
| 2022-08-18 | 4.250 | 4.390 | 4.160 | 4.360 | 4.360 | 68,082,805 |
| 2022-08-17 | 4.230 | 4.260 | 4.170 | 4.240 | 4.240 | 23,864,612 |
| 2022-08-16 | 4.250 | 4.300 | 4.180 | 4.220 | 4.220 | 30,688,304 |
| 2022-08-15 | 4.300 | 4.310 | 4.230 | 4.240 | 4.240 | 31,219,159 |
| 2022-08-12 | 4.330 | 4.370 | 4.300 | 4.310 | 4.310 | 36,846,992 |
| 2022-08-11 | 4.300 | 4.380 | 4.290 | 4.370 | 4.370 | 48,238,799 |
| 2022-08-10 | 4.300 | 4.320 | 4.230 | 4.280 | 4.280 | 33,295,300 |
| 2022-08-09 | 4.300 | 4.340 | 4.250 | 4.330 | 4.330 | 35,561,552 |
| 2022-08-08 | 4.350 | 4.360 | 4.270 | 4.340 | 4.340 | 50,793,170 |
| 2022-08-05 | 4.240 | 4.390 | 4.190 | 4.370 | 4.370 | 77,554,396 |
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.