Beijing Philisense Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.750 | 3.790 | 3.650 | 3.780 | 3.780 | 44,481,289 |
| 2026-07-22 | 3.900 | 3.950 | 3.770 | 3.780 | 3.780 | 60,105,102 |
| 2026-07-21 | 3.730 | 3.980 | 3.390 | 3.970 | 3.970 | 89,912,391 |
| 2026-07-20 | 3.750 | 3.920 | 3.620 | 3.790 | 3.790 | 58,357,016 |
| 2026-07-17 | 3.870 | 3.960 | 3.650 | 3.680 | 3.680 | 68,057,516 |
| 2026-07-16 | 3.810 | 4.010 | 3.800 | 3.950 | 3.950 | 70,898,398 |
| 2026-07-15 | 4.180 | 4.230 | 3.890 | 3.920 | 3.920 | 111,085,008 |
| 2026-07-14 | 4.000 | 4.350 | 3.890 | 4.300 | 4.300 | 129,967,016 |
| 2026-07-13 | 3.810 | 4.430 | 3.750 | 4.130 | 4.130 | 153,736,891 |
| 2026-07-10 | 3.740 | 3.920 | 3.700 | 3.880 | 3.880 | 100,433,922 |
| 2026-07-09 | 3.770 | 3.810 | 3.630 | 3.770 | 3.770 | 103,887,492 |
| 2026-07-08 | 3.360 | 4.020 | 3.350 | 3.850 | 3.850 | 149,554,203 |
| 2026-07-07 | 3.470 | 3.530 | 3.360 | 3.380 | 3.380 | 37,200,680 |
| 2026-07-06 | 3.620 | 3.710 | 3.480 | 3.500 | 3.500 | 52,063,215 |
| 2026-07-03 | 3.740 | 3.800 | 3.590 | 3.590 | 3.590 | 65,403,449 |
| 2026-07-02 | 3.820 | 3.960 | 3.670 | 3.680 | 3.680 | 128,423,086 |
| 2026-07-01 | 3.280 | 3.850 | 3.260 | 3.850 | 3.850 | 100,794,414 |
| 2026-06-30 | 3.100 | 3.220 | 3.060 | 3.210 | 3.210 | 36,384,277 |
| 2026-06-29 | 3.140 | 3.170 | 3.030 | 3.110 | 3.110 | 32,657,199 |
| 2026-06-26 | 3.300 | 3.310 | 3.150 | 3.150 | 3.150 | 35,029,570 |
| 2026-06-25 | 3.360 | 3.410 | 3.270 | 3.320 | 3.320 | 30,955,496 |
| 2026-06-24 | 3.560 | 3.570 | 3.320 | 3.400 | 3.400 | 43,082,699 |
| 2026-06-23 | 3.540 | 3.750 | 3.530 | 3.610 | 3.610 | 41,148,055 |
| 2026-06-22 | 3.520 | 3.620 | 3.390 | 3.570 | 3.570 | 35,829,914 |
| 2026-06-18 | 3.510 | 3.560 | 3.450 | 3.530 | 3.530 | 23,020,699 |
| 2026-06-17 | 3.610 | 3.610 | 3.480 | 3.530 | 3.530 | 26,244,180 |
| 2026-06-16 | 3.550 | 3.650 | 3.490 | 3.640 | 3.640 | 32,432,471 |
| 2026-06-15 | 3.510 | 3.600 | 3.500 | 3.580 | 3.580 | 30,309,119 |
| 2026-06-12 | 3.540 | 3.580 | 3.460 | 3.480 | 3.480 | 32,528,461 |
| 2026-06-11 | 3.630 | 3.630 | 3.440 | 3.490 | 3.490 | 32,455,301 |
| 2026-06-10 | 3.730 | 3.790 | 3.600 | 3.640 | 3.640 | 25,113,199 |
| 2026-06-09 | 3.690 | 3.790 | 3.670 | 3.760 | 3.760 | 22,509,045 |
| 2026-06-08 | 3.750 | 3.850 | 3.660 | 3.680 | 3.680 | 26,351,500 |
| 2026-06-05 | 3.850 | 3.940 | 3.730 | 3.860 | 3.860 | 30,238,699 |
| 2026-06-04 | 3.990 | 4.000 | 3.830 | 3.850 | 3.850 | 27,136,900 |
| 2026-06-03 | 3.940 | 4.080 | 3.930 | 4.020 | 4.020 | 24,534,051 |
| 2026-06-02 | 4.030 | 4.050 | 3.920 | 3.960 | 3.960 | 19,027,061 |
| 2026-06-01 | 3.890 | 4.060 | 3.890 | 4.050 | 4.050 | 20,334,920 |
| 2026-05-29 | 4.100 | 4.140 | 3.950 | 3.960 | 3.960 | 29,089,199 |
| 2026-05-28 | 4.120 | 4.140 | 3.980 | 4.100 | 4.100 | 29,648,051 |
| 2026-05-27 | 4.190 | 4.260 | 4.110 | 4.120 | 4.120 | 25,556,141 |
| 2026-05-26 | 4.260 | 4.280 | 4.160 | 4.220 | 4.220 | 24,343,830 |
| 2026-05-25 | 4.290 | 4.350 | 4.200 | 4.300 | 4.300 | 27,038,230 |
| 2026-05-22 | 4.260 | 4.340 | 4.230 | 4.320 | 4.320 | 26,713,600 |
| 2026-05-21 | 4.470 | 4.530 | 4.240 | 4.250 | 4.250 | 40,290,359 |
| 2026-05-20 | 4.610 | 4.630 | 4.440 | 4.470 | 4.470 | 34,108,633 |
| 2026-05-19 | 4.580 | 4.700 | 4.580 | 4.650 | 4.650 | 35,049,262 |
| 2026-05-18 | 4.500 | 4.660 | 4.460 | 4.620 | 4.620 | 33,238,250 |
| 2026-05-15 | 4.580 | 4.740 | 4.500 | 4.580 | 4.580 | 47,647,008 |
| 2026-05-14 | 4.830 | 4.920 | 4.620 | 4.620 | 4.620 | 70,602,734 |
| 2026-05-13 | 5.040 | 5.150 | 4.820 | 4.870 | 4.870 | 100,548,703 |
| 2026-05-12 | 4.640 | 5.000 | 4.600 | 4.940 | 4.940 | 116,543,508 |
| 2026-05-11 | 4.480 | 4.810 | 4.430 | 4.700 | 4.700 | 78,102,125 |
| 2026-05-08 | 4.450 | 4.560 | 4.430 | 4.470 | 4.470 | 32,920,609 |
| 2026-05-07 | 4.450 | 4.490 | 4.410 | 4.490 | 4.490 | 35,598,602 |
| 2026-05-06 | 4.330 | 4.470 | 4.330 | 4.450 | 4.450 | 40,964,180 |
| 2026-04-30 | 4.350 | 4.360 | 4.280 | 4.320 | 4.320 | 19,843,520 |
| 2026-04-29 | 4.250 | 4.380 | 4.230 | 4.340 | 4.340 | 27,016,100 |
| 2026-04-28 | 4.300 | 4.410 | 4.260 | 4.280 | 4.280 | 28,483,400 |
| 2026-04-27 | 4.250 | 4.330 | 4.170 | 4.330 | 4.330 | 29,392,051 |
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.