Beijing Philisense Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.380 | 4.380 | 4.270 | 4.290 | 4.290 | 46,970,699 |
| 2026-04-23 | 4.190 | 4.590 | 4.180 | 4.450 | 4.450 | 92,532,125 |
| 2026-04-22 | 4.160 | 4.190 | 4.130 | 4.190 | 4.190 | 18,797,539 |
| 2026-04-21 | 4.250 | 4.260 | 4.140 | 4.170 | 4.170 | 23,220,699 |
| 2026-04-20 | 4.250 | 4.280 | 4.250 | 4.260 | 4.260 | 18,633,061 |
| 2026-04-17 | 4.300 | 4.320 | 4.230 | 4.280 | 4.280 | 23,429,320 |
| 2026-04-16 | 4.230 | 4.340 | 4.230 | 4.340 | 4.340 | 25,413,199 |
| 2026-04-15 | 4.330 | 4.340 | 4.220 | 4.230 | 4.230 | 17,724,199 |
| 2026-04-14 | 4.320 | 4.360 | 4.260 | 4.320 | 4.320 | 16,860,721 |
| 2026-04-13 | 4.260 | 4.320 | 4.260 | 4.290 | 4.290 | 13,766,290 |
| 2026-04-10 | 4.310 | 4.370 | 4.310 | 4.310 | 4.310 | 18,188,869 |
| 2026-04-09 | 4.360 | 4.390 | 4.260 | 4.270 | 4.270 | 22,923,199 |
| 2026-04-08 | 4.260 | 4.430 | 4.260 | 4.420 | 4.420 | 29,233,391 |
| 2026-04-07 | 4.140 | 4.210 | 4.130 | 4.180 | 4.180 | 11,969,420 |
| 2026-04-03 | 4.250 | 4.270 | 4.110 | 4.120 | 4.120 | 14,198,600 |
| 2026-04-02 | 4.350 | 4.350 | 4.210 | 4.230 | 4.230 | 15,365,400 |
| 2026-04-01 | 4.380 | 4.420 | 4.330 | 4.360 | 4.360 | 14,132,730 |
| 2026-03-31 | 4.400 | 4.440 | 4.310 | 4.310 | 4.310 | 17,380,000 |
| 2026-03-30 | 4.370 | 4.420 | 4.320 | 4.400 | 4.400 | 20,205,480 |
| 2026-03-27 | 4.410 | 4.580 | 4.350 | 4.480 | 4.480 | 25,101,600 |
| 2026-03-26 | 4.430 | 4.780 | 4.400 | 4.450 | 4.450 | 44,409,191 |
| 2026-03-25 | 4.290 | 4.440 | 4.280 | 4.400 | 4.400 | 23,710,891 |
| 2026-03-24 | 4.240 | 4.310 | 4.140 | 4.300 | 4.300 | 25,791,439 |
| 2026-03-23 | 4.330 | 4.360 | 4.130 | 4.130 | 4.130 | 31,948,000 |
| 2026-03-20 | 4.630 | 4.690 | 4.400 | 4.410 | 4.410 | 29,923,811 |
| 2026-03-19 | 4.720 | 4.720 | 4.620 | 4.640 | 4.640 | 19,452,689 |
| 2026-03-18 | 4.670 | 4.760 | 4.650 | 4.760 | 4.760 | 18,915,289 |
| 2026-03-17 | 4.760 | 4.800 | 4.670 | 4.670 | 4.670 | 19,992,051 |
| 2026-03-16 | 4.730 | 4.770 | 4.710 | 4.760 | 4.760 | 15,594,690 |
| 2026-03-13 | 4.780 | 4.800 | 4.710 | 4.730 | 4.730 | 19,679,160 |
| 2026-03-12 | 4.840 | 4.890 | 4.790 | 4.790 | 4.790 | 17,266,551 |
| 2026-03-11 | 4.940 | 4.950 | 4.860 | 4.870 | 4.870 | 20,974,801 |
| 2026-03-10 | 4.890 | 5.010 | 4.890 | 4.950 | 4.950 | 28,311,439 |
| 2026-03-09 | 4.790 | 4.890 | 4.730 | 4.880 | 4.880 | 29,338,000 |
| 2026-03-06 | 4.790 | 4.840 | 4.780 | 4.840 | 4.840 | 20,086,600 |
| 2026-03-05 | 4.730 | 4.900 | 4.730 | 4.820 | 4.820 | 32,769,602 |
| 2026-03-04 | 4.660 | 4.740 | 4.620 | 4.670 | 4.670 | 21,281,100 |
| 2026-03-03 | 4.900 | 4.940 | 4.700 | 4.700 | 4.700 | 37,787,113 |
| 2026-03-02 | 5.050 | 5.060 | 4.830 | 4.890 | 4.890 | 52,106,910 |
| 2026-02-27 | 5.040 | 5.140 | 5.010 | 5.110 | 5.110 | 30,428,301 |
| 2026-02-26 | 5.140 | 5.150 | 5.050 | 5.060 | 5.060 | 27,998,109 |
| 2026-02-25 | 5.120 | 5.180 | 5.100 | 5.130 | 5.130 | 26,043,279 |
| 2026-02-24 | 5.130 | 5.170 | 5.080 | 5.130 | 5.130 | 24,932,600 |
| 2026-02-13 | 5.120 | 5.230 | 5.100 | 5.100 | 5.100 | 30,646,449 |
| 2026-02-12 | 5.150 | 5.180 | 5.060 | 5.130 | 5.130 | 28,781,699 |
| 2026-02-11 | 5.150 | 5.200 | 5.100 | 5.100 | 5.100 | 24,752,330 |
| 2026-02-10 | 5.100 | 5.240 | 5.070 | 5.170 | 5.170 | 38,832,168 |
| 2026-02-09 | 5.020 | 5.100 | 5.020 | 5.100 | 5.100 | 29,354,830 |
| 2026-02-06 | 4.960 | 5.020 | 4.900 | 4.980 | 4.980 | 20,268,131 |
| 2026-02-05 | 5.020 | 5.040 | 4.980 | 4.990 | 4.990 | 20,335,711 |
| 2026-02-04 | 5.050 | 5.050 | 5.000 | 5.040 | 5.040 | 22,340,311 |
| 2026-02-03 | 5.010 | 5.080 | 4.980 | 5.070 | 5.070 | 23,873,490 |
| 2026-02-02 | 5.160 | 5.170 | 4.980 | 4.980 | 4.980 | 42,322,059 |
| 2026-01-30 | 5.360 | 5.360 | 5.200 | 5.220 | 5.220 | 44,913,180 |
| 2026-01-29 | 5.410 | 5.540 | 5.340 | 5.450 | 5.450 | 74,947,133 |
| 2026-01-28 | 5.230 | 5.370 | 5.210 | 5.350 | 5.350 | 46,389,832 |
| 2026-01-27 | 5.270 | 5.310 | 5.100 | 5.220 | 5.220 | 32,888,781 |
| 2026-01-26 | 5.390 | 5.430 | 5.250 | 5.290 | 5.290 | 41,369,941 |
| 2026-01-23 | 5.350 | 5.430 | 5.340 | 5.410 | 5.410 | 48,280,660 |
| 2026-01-22 | 5.280 | 5.410 | 5.240 | 5.370 | 5.370 | 43,309,367 |
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.