Beijing Philisense Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 5.380 | 5.470 | 5.310 | 5.400 | 5.400 | 86,086,101 |
| 2022-02-09 | 5.160 | 5.480 | 5.130 | 5.480 | 5.480 | 127,392,562 |
| 2022-02-08 | 5.060 | 5.180 | 4.970 | 5.160 | 5.160 | 80,707,863 |
| 2022-02-07 | 5.300 | 5.320 | 4.930 | 5.110 | 5.110 | 88,636,281 |
| 2022-01-28 | 5.250 | 5.360 | 5.160 | 5.250 | 5.250 | 84,310,112 |
| 2022-01-27 | 5.570 | 5.600 | 5.150 | 5.160 | 5.160 | 86,155,672 |
| 2022-01-26 | 5.560 | 5.680 | 5.410 | 5.520 | 5.520 | 81,105,441 |
| 2022-01-25 | 6.090 | 6.190 | 5.500 | 5.530 | 5.530 | 134,872,129 |
| 2022-01-24 | 6.010 | 6.280 | 5.960 | 6.140 | 6.140 | 87,420,495 |
| 2022-01-21 | 6.490 | 6.650 | 6.060 | 6.090 | 6.090 | 149,139,275 |
| 2022-01-20 | 6.830 | 6.840 | 6.420 | 6.440 | 6.440 | 166,122,929 |
| 2022-01-19 | 6.770 | 7.180 | 6.760 | 6.970 | 6.970 | 179,933,724 |
| 2022-01-18 | 6.910 | 7.490 | 6.860 | 6.900 | 6.900 | 249,403,037 |
| 2022-01-17 | 6.680 | 7.120 | 6.660 | 6.990 | 6.990 | 199,787,924 |
| 2022-01-14 | 6.250 | 6.660 | 6.200 | 6.520 | 6.520 | 145,987,419 |
| 2022-01-13 | 6.300 | 6.490 | 6.230 | 6.300 | 6.300 | 108,368,064 |
| 2022-01-12 | 6.170 | 6.440 | 6.130 | 6.270 | 6.270 | 103,612,861 |
| 2022-01-11 | 6.630 | 6.720 | 6.210 | 6.230 | 6.230 | 159,530,868 |
| 2022-01-10 | 6.700 | 6.750 | 6.420 | 6.620 | 6.620 | 134,419,174 |
| 2022-01-07 | 6.950 | 7.290 | 6.760 | 6.800 | 6.800 | 244,966,372 |
| 2022-01-06 | 6.400 | 7.600 | 6.210 | 7.100 | 7.100 | 335,071,870 |
| 2022-01-05 | 6.400 | 6.790 | 6.150 | 6.570 | 6.570 | 238,439,276 |
| 2022-01-04 | 6.310 | 6.600 | 6.260 | 6.360 | 6.360 | 189,479,837 |
| 2021-12-31 | 6.350 | 6.450 | 6.130 | 6.130 | 6.130 | 161,255,430 |
| 2021-12-30 | 6.300 | 6.660 | 6.270 | 6.350 | 6.350 | 190,556,916 |
| 2021-12-29 | 6.560 | 6.620 | 6.180 | 6.450 | 6.450 | 214,542,228 |
| 2021-12-28 | 6.020 | 7.060 | 6.010 | 6.610 | 6.610 | 274,215,476 |
| 2021-12-27 | 6.510 | 6.680 | 6.060 | 6.130 | 6.130 | 204,406,896 |
| 2021-12-24 | 6.180 | 6.820 | 5.850 | 6.510 | 6.510 | 295,708,305 |
| 2021-12-23 | 6.340 | 6.430 | 6.090 | 6.120 | 6.120 | 166,281,774 |
| 2021-12-22 | 6.150 | 6.420 | 6.060 | 6.230 | 6.230 | 189,031,774 |
| 2021-12-21 | 5.920 | 6.310 | 5.920 | 6.220 | 6.220 | 198,730,508 |
| 2021-12-20 | 5.990 | 6.150 | 5.770 | 5.870 | 5.870 | 190,287,052 |
| 2021-12-17 | 5.940 | 6.400 | 5.910 | 6.140 | 6.140 | 257,992,262 |
| 2021-12-16 | 6.030 | 6.310 | 5.950 | 5.990 | 5.990 | 240,432,214 |
| 2021-12-15 | 5.810 | 6.460 | 5.730 | 6.070 | 6.070 | 285,035,220 |
| 2021-12-14 | 5.750 | 6.120 | 5.680 | 5.860 | 5.860 | 265,147,884 |
| 2021-12-13 | 5.320 | 5.870 | 5.290 | 5.760 | 5.760 | 248,712,480 |
| 2021-12-10 | 5.160 | 5.370 | 5.100 | 5.260 | 5.260 | 99,354,239 |
| 2021-12-09 | 5.060 | 5.190 | 5.010 | 5.170 | 5.170 | 72,351,082 |
| 2021-12-08 | 4.960 | 5.130 | 4.920 | 5.060 | 5.060 | 65,508,306 |
| 2021-12-07 | 5.090 | 5.140 | 4.900 | 4.920 | 4.920 | 92,161,756 |
| 2021-12-06 | 5.100 | 5.250 | 5.010 | 5.150 | 5.150 | 77,470,417 |
| 2021-12-03 | 5.210 | 5.290 | 5.150 | 5.150 | 5.150 | 82,001,980 |
| 2021-12-02 | 5.560 | 5.560 | 5.230 | 5.230 | 5.230 | 127,352,100 |
| 2021-12-01 | 5.510 | 5.690 | 5.460 | 5.570 | 5.570 | 130,809,796 |
| 2021-11-30 | 5.700 | 5.760 | 5.500 | 5.570 | 5.570 | 199,717,813 |
| 2021-11-29 | 5.220 | 5.960 | 5.220 | 5.740 | 5.740 | 271,487,185 |
| 2021-11-26 | 5.170 | 5.460 | 5.120 | 5.370 | 5.370 | 168,667,170 |
| 2021-11-25 | 5.470 | 5.500 | 5.190 | 5.240 | 5.240 | 179,700,377 |
| 2021-11-24 | 5.350 | 5.800 | 5.230 | 5.590 | 5.590 | 267,445,261 |
| 2021-11-23 | 5.150 | 5.540 | 5.050 | 5.450 | 5.450 | 246,451,257 |
| 2021-11-22 | 5.090 | 5.180 | 5.020 | 5.100 | 5.100 | 114,483,200 |
| 2021-11-19 | 5.220 | 5.300 | 5.110 | 5.150 | 5.150 | 119,008,616 |
| 2021-11-18 | 5.420 | 5.490 | 5.170 | 5.210 | 5.210 | 169,267,852 |
| 2021-11-17 | 5.370 | 5.540 | 5.320 | 5.420 | 5.420 | 181,544,312 |
| 2021-11-16 | 5.370 | 5.620 | 5.300 | 5.430 | 5.430 | 186,552,093 |
| 2021-11-15 | 5.230 | 5.760 | 5.180 | 5.450 | 5.450 | 225,483,875 |
| 2021-11-12 | 5.070 | 5.380 | 5.070 | 5.230 | 5.230 | 193,040,219 |
| 2021-11-11 | 5.060 | 5.400 | 5.030 | 5.100 | 5.100 | 192,309,068 |
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.