Beijing Philisense Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.840 | 3.910 | 3.770 | 3.770 | 3.770 | 44,682,943 |
| 2022-05-10 | 3.680 | 3.860 | 3.680 | 3.830 | 3.830 | 34,257,886 |
| 2022-05-09 | 3.670 | 3.780 | 3.640 | 3.740 | 3.740 | 27,620,875 |
| 2022-05-06 | 3.590 | 3.740 | 3.510 | 3.650 | 3.650 | 33,958,831 |
| 2022-05-05 | 3.690 | 3.780 | 3.600 | 3.730 | 3.730 | 32,349,614 |
| 2022-04-29 | 3.590 | 3.700 | 3.540 | 3.680 | 3.680 | 39,036,341 |
| 2022-04-28 | 3.590 | 3.620 | 3.450 | 3.510 | 3.510 | 31,512,033 |
| 2022-04-27 | 3.420 | 3.660 | 3.390 | 3.650 | 3.650 | 36,880,588 |
| 2022-04-26 | 3.650 | 3.720 | 3.460 | 3.470 | 3.470 | 34,125,003 |
| 2022-04-25 | 3.960 | 3.960 | 3.580 | 3.610 | 3.610 | 45,848,352 |
| 2022-04-22 | 4.100 | 4.170 | 4.040 | 4.040 | 4.040 | 24,354,615 |
| 2022-04-21 | 4.350 | 4.400 | 4.130 | 4.140 | 4.140 | 38,472,866 |
| 2022-04-20 | 4.600 | 4.630 | 4.370 | 4.400 | 4.400 | 34,235,478 |
| 2022-04-19 | 4.430 | 4.540 | 4.400 | 4.510 | 4.510 | 25,516,862 |
| 2022-04-18 | 4.430 | 4.460 | 4.320 | 4.460 | 4.460 | 24,635,197 |
| 2022-04-15 | 4.490 | 4.520 | 4.360 | 4.430 | 4.430 | 34,201,833 |
| 2022-04-14 | 4.590 | 4.660 | 4.530 | 4.540 | 4.540 | 26,162,800 |
| 2022-04-13 | 4.710 | 4.710 | 4.500 | 4.510 | 4.510 | 36,619,223 |
| 2022-04-12 | 4.650 | 4.730 | 4.590 | 4.730 | 4.730 | 33,401,600 |
| 2022-04-11 | 4.840 | 4.850 | 4.550 | 4.610 | 4.610 | 47,437,381 |
| 2022-04-08 | 5.090 | 5.110 | 4.860 | 4.870 | 4.870 | 54,714,648 |
| 2022-04-07 | 5.240 | 5.280 | 5.050 | 5.070 | 5.070 | 46,362,203 |
| 2022-04-06 | 5.190 | 5.380 | 5.170 | 5.280 | 5.280 | 50,295,781 |
| 2022-04-01 | 5.130 | 5.240 | 5.010 | 5.220 | 5.220 | 48,788,454 |
| 2022-03-31 | 5.120 | 5.200 | 5.110 | 5.130 | 5.130 | 38,725,243 |
| 2022-03-30 | 5.130 | 5.170 | 5.090 | 5.160 | 5.160 | 34,262,061 |
| 2022-03-29 | 5.240 | 5.250 | 5.080 | 5.110 | 5.110 | 38,876,835 |
| 2022-03-28 | 5.110 | 5.290 | 5.080 | 5.220 | 5.220 | 39,736,548 |
| 2022-03-25 | 5.200 | 5.330 | 5.180 | 5.200 | 5.200 | 50,003,814 |
| 2022-03-24 | 5.380 | 5.380 | 5.140 | 5.210 | 5.210 | 74,587,748 |
| 2022-03-23 | 5.600 | 5.600 | 5.430 | 5.450 | 5.450 | 72,601,814 |
| 2022-03-22 | 5.630 | 5.680 | 5.540 | 5.610 | 5.610 | 66,677,093 |
| 2022-03-21 | 5.520 | 5.680 | 5.470 | 5.640 | 5.640 | 89,013,963 |
| 2022-03-18 | 5.470 | 5.590 | 5.440 | 5.540 | 5.540 | 77,672,986 |
| 2022-03-17 | 5.500 | 5.650 | 5.430 | 5.530 | 5.530 | 110,365,213 |
| 2022-03-16 | 5.180 | 5.460 | 5.050 | 5.460 | 5.460 | 93,516,042 |
| 2022-03-15 | 5.180 | 5.350 | 5.100 | 5.120 | 5.120 | 67,340,415 |
| 2022-03-14 | 5.290 | 5.410 | 5.240 | 5.250 | 5.250 | 50,113,661 |
| 2022-03-11 | 5.180 | 5.360 | 5.080 | 5.350 | 5.350 | 62,586,394 |
| 2022-03-10 | 5.350 | 5.460 | 5.240 | 5.270 | 5.270 | 63,517,150 |
| 2022-03-09 | 5.200 | 5.270 | 4.830 | 5.240 | 5.240 | 76,549,321 |
| 2022-03-08 | 5.500 | 5.530 | 5.200 | 5.210 | 5.210 | 64,662,682 |
| 2022-03-07 | 5.500 | 5.610 | 5.410 | 5.500 | 5.500 | 61,589,158 |
| 2022-03-04 | 5.450 | 5.680 | 5.430 | 5.580 | 5.580 | 83,045,636 |
| 2022-03-03 | 5.610 | 5.640 | 5.480 | 5.500 | 5.500 | 62,813,232 |
| 2022-03-02 | 5.570 | 5.710 | 5.520 | 5.640 | 5.640 | 64,611,687 |
| 2022-03-01 | 5.440 | 5.630 | 5.380 | 5.630 | 5.630 | 80,868,358 |
| 2022-02-28 | 5.400 | 5.500 | 5.290 | 5.450 | 5.450 | 58,760,013 |
| 2022-02-25 | 5.650 | 5.710 | 5.410 | 5.430 | 5.430 | 89,887,892 |
| 2022-02-24 | 5.710 | 5.950 | 5.410 | 5.540 | 5.540 | 146,236,547 |
| 2022-02-23 | 5.760 | 5.930 | 5.640 | 5.830 | 5.830 | 124,697,486 |
| 2022-02-22 | 5.790 | 5.870 | 5.650 | 5.680 | 5.680 | 128,462,308 |
| 2022-02-21 | 5.470 | 5.980 | 5.350 | 5.870 | 5.870 | 185,361,422 |
| 2022-02-18 | 5.030 | 5.330 | 5.020 | 5.280 | 5.280 | 88,405,032 |
| 2022-02-17 | 5.130 | 5.220 | 5.040 | 5.060 | 5.060 | 67,354,392 |
| 2022-02-16 | 5.250 | 5.300 | 5.160 | 5.200 | 5.200 | 56,964,127 |
| 2022-02-15 | 5.280 | 5.340 | 5.120 | 5.180 | 5.180 | 60,790,224 |
| 2022-02-14 | 5.350 | 5.440 | 5.220 | 5.270 | 5.270 | 66,786,497 |
| 2022-02-11 | 5.340 | 5.580 | 5.190 | 5.440 | 5.440 | 117,022,743 |
| 2022-02-10 | 5.380 | 5.470 | 5.310 | 5.400 | 5.400 | 86,086,101 |
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.