Beijing Philisense Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.680 | 5.740 | 5.660 | 5.710 | 5.710 | 54,266,835 |
| 2025-07-24 | 5.610 | 5.710 | 5.600 | 5.710 | 5.710 | 57,475,274 |
| 2025-07-23 | 5.610 | 5.730 | 5.530 | 5.640 | 5.640 | 67,578,836 |
| 2025-07-22 | 5.610 | 5.780 | 5.590 | 5.650 | 5.650 | 81,814,611 |
| 2025-07-21 | 5.560 | 5.610 | 5.540 | 5.600 | 5.600 | 38,436,574 |
| 2025-07-18 | 5.620 | 5.680 | 5.570 | 5.590 | 5.590 | 45,117,045 |
| 2025-07-17 | 5.560 | 5.620 | 5.510 | 5.600 | 5.600 | 38,877,300 |
| 2025-07-16 | 5.530 | 5.640 | 5.500 | 5.560 | 5.560 | 45,196,207 |
| 2025-07-15 | 5.600 | 5.600 | 5.410 | 5.530 | 5.530 | 57,380,119 |
| 2025-07-14 | 5.680 | 5.690 | 5.550 | 5.590 | 5.590 | 53,720,200 |
| 2025-07-11 | 5.600 | 5.710 | 5.540 | 5.690 | 5.690 | 66,780,530 |
| 2025-07-10 | 5.610 | 5.670 | 5.550 | 5.620 | 5.620 | 46,868,000 |
| 2025-07-09 | 5.720 | 5.750 | 5.600 | 5.630 | 5.630 | 60,802,860 |
| 2025-07-08 | 5.650 | 5.720 | 5.630 | 5.710 | 5.710 | 54,514,001 |
| 2025-07-07 | 5.790 | 5.790 | 5.630 | 5.680 | 5.680 | 56,417,100 |
| 2025-07-04 | 5.880 | 5.920 | 5.700 | 5.750 | 5.750 | 109,446,250 |
| 2025-07-03 | 5.570 | 6.120 | 5.570 | 5.880 | 5.880 | 194,437,555 |
| 2025-07-02 | 5.730 | 5.730 | 5.540 | 5.570 | 5.570 | 86,024,150 |
| 2025-07-01 | 5.800 | 5.930 | 5.700 | 5.790 | 5.790 | 92,556,250 |
| 2025-06-30 | 5.760 | 5.790 | 5.710 | 5.750 | 5.750 | 66,445,100 |
| 2025-06-27 | 5.710 | 5.860 | 5.680 | 5.690 | 5.690 | 99,731,900 |
| 2025-06-26 | 5.770 | 5.990 | 5.680 | 5.770 | 5.770 | 168,155,231 |
| 2025-06-25 | 5.580 | 5.950 | 5.500 | 5.840 | 5.840 | 219,574,807 |
| 2025-06-24 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 64,168,700 |
| 2025-06-23 | 5.060 | 5.320 | 5.020 | 5.310 | 5.310 | 58,493,796 |
| 2025-06-20 | 5.270 | 5.310 | 5.080 | 5.120 | 5.120 | 61,218,300 |
| 2025-06-19 | 5.500 | 5.560 | 5.280 | 5.300 | 5.300 | 69,499,600 |
| 2025-06-18 | 5.380 | 5.580 | 5.360 | 5.500 | 5.500 | 89,291,678 |
| 2025-06-17 | 5.390 | 5.470 | 5.330 | 5.430 | 5.430 | 56,226,076 |
| 2025-06-16 | 5.200 | 5.430 | 5.180 | 5.400 | 5.400 | 67,317,612 |
| 2025-06-13 | 5.430 | 5.450 | 5.240 | 5.250 | 5.250 | 66,944,600 |
| 2025-06-12 | 5.360 | 5.630 | 5.330 | 5.470 | 5.470 | 84,960,300 |
| 2025-06-11 | 5.350 | 5.470 | 5.330 | 5.400 | 5.400 | 40,355,100 |
| 2025-06-10 | 5.500 | 5.510 | 5.260 | 5.360 | 5.360 | 60,164,900 |
| 2025-06-09 | 5.450 | 5.540 | 5.410 | 5.500 | 5.500 | 58,984,272 |
| 2025-06-06 | 5.510 | 5.550 | 5.370 | 5.460 | 5.460 | 70,430,800 |
| 2025-06-05 | 5.250 | 5.540 | 5.220 | 5.480 | 5.480 | 97,317,230 |
| 2025-06-04 | 5.220 | 5.280 | 5.200 | 5.250 | 5.250 | 37,128,700 |
| 2025-06-03 | 5.220 | 5.380 | 5.200 | 5.230 | 5.230 | 45,320,430 |
| 2025-05-30 | 5.390 | 5.410 | 5.200 | 5.220 | 5.220 | 54,558,292 |
| 2025-05-29 | 5.210 | 5.430 | 5.180 | 5.430 | 5.430 | 83,801,538 |
| 2025-05-28 | 5.240 | 5.260 | 5.130 | 5.170 | 5.170 | 31,436,814 |
| 2025-05-27 | 5.270 | 5.280 | 5.190 | 5.220 | 5.220 | 29,467,800 |
| 2025-05-26 | 5.170 | 5.320 | 5.170 | 5.280 | 5.280 | 37,147,400 |
| 2025-05-23 | 5.330 | 5.330 | 5.170 | 5.180 | 5.180 | 43,726,900 |
| 2025-05-22 | 5.360 | 5.420 | 5.290 | 5.310 | 5.310 | 38,204,200 |
| 2025-05-21 | 5.540 | 5.550 | 5.380 | 5.390 | 5.390 | 52,337,300 |
| 2025-05-20 | 5.490 | 5.600 | 5.400 | 5.560 | 5.560 | 54,308,100 |
| 2025-05-19 | 5.420 | 5.500 | 5.330 | 5.490 | 5.490 | 48,876,600 |
| 2025-05-16 | 5.470 | 5.480 | 5.370 | 5.410 | 5.410 | 40,605,573 |
| 2025-05-15 | 5.620 | 5.640 | 5.420 | 5.440 | 5.440 | 62,562,278 |
| 2025-05-14 | 5.550 | 5.740 | 5.550 | 5.670 | 5.670 | 66,113,443 |
| 2025-05-13 | 5.760 | 5.790 | 5.550 | 5.570 | 5.570 | 75,421,014 |
| 2025-05-12 | 5.600 | 5.740 | 5.560 | 5.710 | 5.710 | 96,717,090 |
| 2025-05-09 | 5.860 | 6.080 | 5.650 | 5.670 | 5.670 | 178,759,700 |
| 2025-05-08 | 5.520 | 5.700 | 5.480 | 5.640 | 5.640 | 78,485,400 |
| 2025-05-07 | 5.720 | 5.750 | 5.460 | 5.550 | 5.550 | 85,493,401 |
| 2025-05-06 | 5.340 | 5.590 | 5.340 | 5.570 | 5.570 | 102,084,500 |
| 2025-04-30 | 5.110 | 5.360 | 5.110 | 5.250 | 5.250 | 75,982,900 |
| 2025-04-29 | 5.020 | 5.160 | 4.970 | 5.100 | 5.100 | 54,637,900 |
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.