Beijing Philisense Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.060 | 5.290 | 5.010 | 5.050 | 5.050 | 82,526,500 |
| 2025-04-25 | 5.140 | 5.200 | 5.070 | 5.070 | 5.070 | 50,831,300 |
| 2025-04-24 | 5.400 | 5.400 | 5.100 | 5.110 | 5.110 | 72,064,778 |
| 2025-04-23 | 5.390 | 5.480 | 5.320 | 5.390 | 5.390 | 57,592,700 |
| 2025-04-22 | 5.410 | 5.500 | 5.310 | 5.340 | 5.340 | 55,001,300 |
| 2025-04-21 | 5.260 | 5.440 | 5.180 | 5.440 | 5.440 | 56,519,900 |
| 2025-04-18 | 5.240 | 5.310 | 5.170 | 5.250 | 5.250 | 43,422,800 |
| 2025-04-17 | 5.240 | 5.330 | 5.200 | 5.210 | 5.210 | 41,915,600 |
| 2025-04-16 | 5.360 | 5.410 | 5.160 | 5.270 | 5.270 | 52,777,900 |
| 2025-04-15 | 5.460 | 5.520 | 5.360 | 5.410 | 5.410 | 55,700,000 |
| 2025-04-14 | 5.460 | 5.590 | 5.400 | 5.460 | 5.460 | 73,565,705 |
| 2025-04-11 | 5.180 | 5.470 | 5.100 | 5.380 | 5.380 | 87,236,100 |
| 2025-04-10 | 5.280 | 5.510 | 5.250 | 5.320 | 5.320 | 114,269,300 |
| 2025-04-09 | 4.810 | 5.180 | 4.370 | 5.140 | 5.140 | 131,213,325 |
| 2025-04-08 | 4.650 | 5.080 | 4.650 | 4.870 | 4.870 | 110,387,731 |
| 2025-04-07 | 5.080 | 5.380 | 4.670 | 4.670 | 4.670 | 108,687,930 |
| 2025-04-03 | 5.800 | 5.980 | 5.800 | 5.840 | 5.840 | 42,975,200 |
| 2025-04-02 | 5.930 | 6.000 | 5.900 | 5.940 | 5.940 | 42,991,000 |
| 2025-04-01 | 6.060 | 6.110 | 5.930 | 5.950 | 5.950 | 58,189,494 |
| 2025-03-31 | 6.050 | 6.130 | 5.790 | 6.050 | 6.050 | 77,708,585 |
| 2025-03-28 | 6.130 | 6.180 | 6.070 | 6.070 | 6.070 | 46,952,200 |
| 2025-03-27 | 6.220 | 6.330 | 6.110 | 6.110 | 6.110 | 64,006,300 |
| 2025-03-26 | 6.260 | 6.340 | 6.180 | 6.180 | 6.180 | 52,373,700 |
| 2025-03-25 | 6.560 | 6.560 | 6.110 | 6.160 | 6.160 | 89,770,221 |
| 2025-03-24 | 6.830 | 6.840 | 6.270 | 6.570 | 6.570 | 131,135,703 |
| 2025-03-21 | 7.120 | 7.150 | 6.890 | 6.890 | 6.890 | 129,527,440 |
| 2025-03-20 | 6.890 | 7.750 | 6.820 | 7.260 | 7.260 | 226,371,478 |
| 2025-03-19 | 7.080 | 7.080 | 6.890 | 6.930 | 6.930 | 83,881,880 |
| 2025-03-18 | 7.100 | 7.270 | 7.070 | 7.110 | 7.110 | 86,702,798 |
| 2025-03-17 | 7.170 | 7.200 | 7.070 | 7.080 | 7.080 | 67,991,275 |
| 2025-03-14 | 6.950 | 7.220 | 6.910 | 7.150 | 7.150 | 96,967,056 |
| 2025-03-13 | 7.220 | 7.270 | 6.910 | 6.990 | 6.990 | 129,002,526 |
| 2025-03-12 | 7.400 | 7.580 | 7.300 | 7.310 | 7.310 | 140,276,828 |
| 2025-03-11 | 7.150 | 7.390 | 7.080 | 7.360 | 7.360 | 99,298,300 |
| 2025-03-10 | 7.600 | 7.670 | 7.270 | 7.340 | 7.340 | 128,456,500 |
| 2025-03-07 | 7.660 | 7.950 | 7.400 | 7.560 | 7.560 | 216,688,038 |
| 2025-03-06 | 7.650 | 8.110 | 7.600 | 7.780 | 7.780 | 302,244,050 |
| 2025-03-05 | 7.510 | 8.240 | 7.380 | 7.790 | 7.790 | 353,670,014 |
| 2025-03-04 | 6.630 | 7.840 | 6.600 | 7.520 | 7.520 | 297,114,211 |
| 2025-03-03 | 6.750 | 7.000 | 6.570 | 6.780 | 6.780 | 131,353,700 |
| 2025-02-28 | 7.130 | 7.290 | 6.720 | 6.740 | 6.740 | 163,057,821 |
| 2025-02-27 | 7.550 | 7.640 | 7.010 | 7.130 | 7.130 | 190,314,928 |
| 2025-02-26 | 7.410 | 7.620 | 7.150 | 7.520 | 7.520 | 196,321,736 |
| 2025-02-25 | 7.260 | 7.780 | 7.210 | 7.420 | 7.420 | 196,538,872 |
| 2025-02-24 | 7.990 | 7.990 | 7.510 | 7.570 | 7.570 | 269,504,863 |
| 2025-02-21 | 8.200 | 8.580 | 7.860 | 8.180 | 8.180 | 379,463,175 |
| 2025-02-20 | 7.510 | 8.930 | 7.500 | 8.280 | 8.280 | 465,030,553 |
| 2025-02-19 | 7.450 | 7.880 | 6.840 | 7.640 | 7.640 | 331,231,131 |
| 2025-02-18 | 7.380 | 7.970 | 7.380 | 7.440 | 7.440 | 361,371,181 |
| 2025-02-17 | 7.750 | 8.440 | 7.300 | 7.380 | 7.380 | 603,096,951 |
| 2025-02-14 | 5.880 | 7.190 | 5.880 | 7.190 | 7.190 | 363,491,365 |
| 2025-02-13 | 5.900 | 6.240 | 5.690 | 5.990 | 5.990 | 293,209,668 |
| 2025-02-12 | 5.820 | 6.070 | 5.820 | 5.910 | 5.910 | 241,057,075 |
| 2025-02-11 | 5.900 | 6.660 | 5.620 | 6.110 | 6.110 | 359,551,714 |
| 2025-02-10 | 5.810 | 6.120 | 5.670 | 5.980 | 5.980 | 283,890,884 |
| 2025-02-07 | 5.560 | 5.990 | 5.490 | 5.860 | 5.860 | 320,147,788 |
| 2025-02-06 | 5.830 | 6.310 | 5.680 | 5.700 | 5.700 | 447,387,938 |
| 2025-02-05 | 5.480 | 5.680 | 5.370 | 5.680 | 5.680 | 125,826,412 |
| 2025-01-27 | 4.800 | 4.900 | 4.490 | 4.730 | 4.730 | 252,561,581 |
| 2025-01-24 | 4.070 | 4.160 | 4.040 | 4.140 | 4.140 | 48,989,900 |
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.