Beijing Philisense Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.170 | 4.290 | 4.100 | 4.100 | 4.100 | 66,179,700 |
| 2025-01-22 | 4.130 | 4.180 | 4.080 | 4.090 | 4.090 | 36,110,000 |
| 2025-01-21 | 4.250 | 4.280 | 4.090 | 4.150 | 4.150 | 50,528,680 |
| 2025-01-20 | 4.250 | 4.360 | 4.180 | 4.240 | 4.240 | 53,201,769 |
| 2025-01-17 | 4.240 | 4.300 | 4.190 | 4.210 | 4.210 | 49,028,828 |
| 2025-01-16 | 4.330 | 4.350 | 4.240 | 4.280 | 4.280 | 70,306,286 |
| 2025-01-15 | 4.250 | 4.320 | 4.190 | 4.250 | 4.250 | 71,854,194 |
| 2025-01-14 | 3.980 | 4.240 | 3.940 | 4.230 | 4.230 | 84,993,083 |
| 2025-01-13 | 3.780 | 3.940 | 3.730 | 3.930 | 3.930 | 49,394,900 |
| 2025-01-10 | 4.080 | 4.140 | 3.890 | 3.890 | 3.890 | 55,712,000 |
| 2025-01-09 | 4.070 | 4.180 | 4.050 | 4.110 | 4.110 | 53,837,800 |
| 2025-01-08 | 4.110 | 4.150 | 3.920 | 4.100 | 4.100 | 73,148,962 |
| 2025-01-07 | 3.910 | 4.100 | 3.900 | 4.100 | 4.100 | 73,791,766 |
| 2025-01-06 | 3.850 | 3.950 | 3.720 | 3.870 | 3.870 | 55,826,822 |
| 2025-01-03 | 4.220 | 4.230 | 3.870 | 3.890 | 3.890 | 88,325,710 |
| 2025-01-02 | 4.180 | 4.410 | 4.100 | 4.230 | 4.230 | 81,837,572 |
| 2024-12-31 | 4.480 | 4.560 | 4.200 | 4.200 | 4.200 | 93,949,408 |
| 2024-12-30 | 4.780 | 4.850 | 4.460 | 4.480 | 4.480 | 92,201,555 |
| 2024-12-27 | 4.810 | 4.950 | 4.700 | 4.760 | 4.760 | 85,344,700 |
| 2024-12-26 | 4.800 | 5.050 | 4.800 | 4.910 | 4.910 | 97,605,143 |
| 2024-12-25 | 5.210 | 5.210 | 4.620 | 4.800 | 4.800 | 144,007,708 |
| 2024-12-24 | 5.350 | 5.530 | 5.100 | 5.210 | 5.210 | 123,433,406 |
| 2024-12-23 | 5.730 | 5.760 | 5.350 | 5.380 | 5.380 | 144,808,733 |
| 2024-12-20 | 5.450 | 5.850 | 5.410 | 5.790 | 5.790 | 203,257,079 |
| 2024-12-19 | 5.410 | 5.560 | 5.390 | 5.480 | 5.480 | 113,240,600 |
| 2024-12-18 | 5.150 | 5.730 | 5.080 | 5.580 | 5.580 | 194,018,200 |
| 2024-12-17 | 5.300 | 5.360 | 5.060 | 5.080 | 5.080 | 99,985,016 |
| 2024-12-16 | 5.570 | 5.580 | 5.280 | 5.340 | 5.340 | 117,764,913 |
| 2024-12-13 | 5.630 | 5.880 | 5.500 | 5.560 | 5.560 | 192,470,997 |
| 2024-12-12 | 5.730 | 6.110 | 5.710 | 5.810 | 5.810 | 220,759,798 |
| 2024-12-11 | 6.200 | 6.500 | 5.740 | 5.790 | 5.790 | 325,525,255 |
| 2024-12-10 | 5.480 | 6.080 | 5.350 | 5.880 | 5.880 | 300,400,370 |
| 2024-12-09 | 5.350 | 5.430 | 5.160 | 5.260 | 5.260 | 110,047,300 |
| 2024-12-06 | 5.510 | 5.600 | 5.300 | 5.390 | 5.390 | 138,133,546 |
| 2024-12-05 | 5.300 | 5.480 | 5.240 | 5.450 | 5.450 | 159,018,403 |
| 2024-12-04 | 5.160 | 5.480 | 5.130 | 5.290 | 5.290 | 167,491,191 |
| 2024-12-03 | 5.150 | 5.310 | 5.020 | 5.200 | 5.200 | 128,328,301 |
| 2024-12-02 | 4.890 | 5.200 | 4.860 | 5.190 | 5.190 | 135,274,549 |
| 2024-11-29 | 4.750 | 5.050 | 4.750 | 4.930 | 4.930 | 108,834,541 |
| 2024-11-28 | 4.820 | 4.920 | 4.790 | 4.800 | 4.800 | 83,533,200 |
| 2024-11-27 | 4.650 | 4.800 | 4.460 | 4.780 | 4.780 | 91,857,520 |
| 2024-11-26 | 4.810 | 4.930 | 4.700 | 4.700 | 4.700 | 71,674,714 |
| 2024-11-25 | 4.800 | 4.930 | 4.620 | 4.830 | 4.830 | 99,934,097 |
| 2024-11-22 | 5.090 | 5.190 | 4.850 | 4.860 | 4.860 | 123,093,232 |
| 2024-11-21 | 5.230 | 5.270 | 5.070 | 5.140 | 5.140 | 130,152,753 |
| 2024-11-20 | 5.010 | 5.500 | 4.910 | 5.290 | 5.290 | 182,650,859 |
| 2024-11-19 | 5.000 | 5.170 | 4.610 | 5.120 | 5.120 | 206,935,586 |
| 2024-11-18 | 5.980 | 6.070 | 4.960 | 5.040 | 5.040 | 279,155,201 |
| 2024-11-15 | 5.650 | 6.660 | 5.640 | 6.200 | 6.200 | 350,361,326 |
| 2024-11-14 | 5.590 | 6.170 | 5.520 | 5.770 | 5.770 | 264,191,977 |
| 2024-11-13 | 5.310 | 6.000 | 5.180 | 5.700 | 5.700 | 225,613,269 |
| 2024-11-12 | 5.510 | 5.580 | 5.250 | 5.350 | 5.350 | 148,587,436 |
| 2024-11-11 | 5.200 | 5.760 | 5.190 | 5.590 | 5.590 | 210,857,120 |
| 2024-11-08 | 5.300 | 5.630 | 5.260 | 5.270 | 5.270 | 186,701,924 |
| 2024-11-07 | 5.050 | 5.380 | 4.940 | 5.300 | 5.300 | 165,226,912 |
| 2024-11-06 | 5.080 | 5.260 | 5.000 | 5.040 | 5.040 | 131,906,016 |
| 2024-11-05 | 4.870 | 5.160 | 4.840 | 5.100 | 5.100 | 126,554,855 |
| 2024-11-04 | 4.720 | 4.910 | 4.700 | 4.860 | 4.860 | 92,109,965 |
| 2024-11-01 | 5.450 | 5.470 | 4.800 | 4.820 | 4.820 | 193,805,196 |
| 2024-10-31 | 5.130 | 5.590 | 5.090 | 5.430 | 5.430 | 209,389,186 |
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.