Beijing Philisense Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.060 | 4.280 | 4.060 | 4.280 | 4.280 | 66,033,776 |
| 2022-08-03 | 4.010 | 4.180 | 4.010 | 4.060 | 4.060 | 42,708,150 |
| 2022-08-02 | 4.210 | 4.210 | 3.930 | 4.040 | 4.040 | 45,206,140 |
| 2022-08-01 | 4.160 | 4.270 | 4.130 | 4.230 | 4.230 | 30,547,771 |
| 2022-07-29 | 4.180 | 4.260 | 4.150 | 4.170 | 4.170 | 29,338,100 |
| 2022-07-28 | 4.180 | 4.230 | 4.150 | 4.180 | 4.180 | 27,654,151 |
| 2022-07-27 | 4.160 | 4.220 | 4.130 | 4.140 | 4.140 | 21,568,449 |
| 2022-07-26 | 4.100 | 4.180 | 4.080 | 4.170 | 4.170 | 26,886,050 |
| 2022-07-25 | 4.200 | 4.230 | 4.060 | 4.090 | 4.090 | 25,645,236 |
| 2022-07-22 | 4.240 | 4.370 | 4.110 | 4.170 | 4.170 | 41,006,800 |
| 2022-07-21 | 4.210 | 4.310 | 4.200 | 4.230 | 4.230 | 60,829,900 |
| 2022-07-20 | 4.150 | 4.190 | 4.110 | 4.180 | 4.180 | 44,485,000 |
| 2022-07-19 | 3.990 | 4.160 | 3.980 | 4.140 | 4.140 | 58,375,000 |
| 2022-07-18 | 3.770 | 3.990 | 3.770 | 3.970 | 3.970 | 46,876,829 |
| 2022-07-15 | 3.920 | 3.920 | 3.740 | 3.740 | 3.740 | 35,078,700 |
| 2022-07-14 | 3.950 | 3.970 | 3.900 | 3.920 | 3.920 | 22,763,800 |
| 2022-07-13 | 3.940 | 3.990 | 3.930 | 3.980 | 3.980 | 19,145,900 |
| 2022-07-12 | 4.050 | 4.080 | 3.930 | 3.930 | 3.930 | 30,863,142 |
| 2022-07-11 | 4.180 | 4.220 | 4.050 | 4.090 | 4.090 | 43,104,221 |
| 2022-07-08 | 3.930 | 4.150 | 3.920 | 4.130 | 4.130 | 70,267,256 |
| 2022-07-07 | 3.910 | 3.970 | 3.890 | 3.930 | 3.930 | 19,332,430 |
| 2022-07-06 | 3.930 | 3.960 | 3.870 | 3.890 | 3.890 | 20,662,572 |
| 2022-07-05 | 4.050 | 4.060 | 3.870 | 3.940 | 3.940 | 43,655,505 |
| 2022-07-04 | 4.080 | 4.090 | 4.040 | 4.060 | 4.060 | 23,168,551 |
| 2022-07-01 | 4.140 | 4.150 | 4.060 | 4.070 | 4.070 | 26,145,169 |
| 2022-06-30 | 4.130 | 4.180 | 4.120 | 4.130 | 4.130 | 30,423,137 |
| 2022-06-29 | 4.200 | 4.270 | 4.130 | 4.130 | 4.130 | 40,997,150 |
| 2022-06-28 | 4.110 | 4.210 | 4.060 | 4.200 | 4.200 | 46,335,699 |
| 2022-06-27 | 4.100 | 4.180 | 4.060 | 4.120 | 4.120 | 37,070,599 |
| 2022-06-24 | 4.140 | 4.170 | 4.070 | 4.090 | 4.090 | 36,235,721 |
| 2022-06-23 | 4.000 | 4.090 | 3.990 | 4.080 | 4.080 | 34,371,123 |
| 2022-06-22 | 4.100 | 4.120 | 3.990 | 4.000 | 4.000 | 34,397,849 |
| 2022-06-21 | 4.100 | 4.140 | 4.050 | 4.120 | 4.120 | 41,718,877 |
| 2022-06-20 | 4.100 | 4.130 | 4.040 | 4.100 | 4.100 | 38,852,154 |
| 2022-06-17 | 4.090 | 4.190 | 4.060 | 4.110 | 4.110 | 65,289,823 |
| 2022-06-16 | 3.980 | 4.160 | 3.960 | 4.070 | 4.070 | 63,687,856 |
| 2022-06-15 | 3.990 | 4.040 | 3.960 | 3.980 | 3.980 | 45,386,713 |
| 2022-06-14 | 3.920 | 3.980 | 3.780 | 3.980 | 3.980 | 38,873,761 |
| 2022-06-13 | 3.870 | 3.960 | 3.850 | 3.960 | 3.960 | 29,974,012 |
| 2022-06-10 | 3.810 | 3.910 | 3.800 | 3.900 | 3.900 | 22,536,434 |
| 2022-06-09 | 3.970 | 3.970 | 3.830 | 3.840 | 3.840 | 31,973,172 |
| 2022-06-08 | 3.950 | 4.030 | 3.880 | 3.980 | 3.980 | 40,931,013 |
| 2022-06-07 | 4.020 | 4.020 | 3.900 | 3.940 | 3.940 | 31,716,234 |
| 2022-06-06 | 3.930 | 4.030 | 3.920 | 4.010 | 4.010 | 38,180,968 |
| 2022-06-02 | 3.910 | 3.950 | 3.860 | 3.930 | 3.930 | 29,815,832 |
| 2022-06-01 | 3.920 | 3.980 | 3.880 | 3.920 | 3.920 | 32,858,178 |
| 2022-05-31 | 3.960 | 3.960 | 3.840 | 3.920 | 3.920 | 37,714,157 |
| 2022-05-30 | 3.960 | 3.990 | 3.880 | 3.940 | 3.940 | 58,892,125 |
| 2022-05-27 | 3.860 | 4.170 | 3.830 | 4.040 | 4.040 | 102,622,152 |
| 2022-05-26 | 3.830 | 3.860 | 3.720 | 3.840 | 3.840 | 30,866,489 |
| 2022-05-25 | 3.720 | 3.830 | 3.710 | 3.800 | 3.800 | 30,294,085 |
| 2022-05-24 | 3.940 | 3.940 | 3.670 | 3.670 | 3.670 | 41,927,967 |
| 2022-05-23 | 3.860 | 3.960 | 3.850 | 3.930 | 3.930 | 37,677,214 |
| 2022-05-20 | 3.880 | 3.920 | 3.840 | 3.890 | 3.890 | 31,534,492 |
| 2022-05-19 | 3.820 | 3.880 | 3.780 | 3.870 | 3.870 | 41,570,566 |
| 2022-05-18 | 3.830 | 4.020 | 3.820 | 3.890 | 3.890 | 69,266,142 |
| 2022-05-17 | 3.800 | 3.810 | 3.680 | 3.760 | 3.760 | 24,158,013 |
| 2022-05-16 | 3.820 | 3.870 | 3.770 | 3.800 | 3.800 | 22,662,344 |
| 2022-05-13 | 3.810 | 3.840 | 3.730 | 3.800 | 3.800 | 25,522,100 |
| 2022-05-12 | 3.740 | 3.880 | 3.730 | 3.810 | 3.810 | 27,646,072 |
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.