Beijing Philisense Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.200 | 5.290 | 5.040 | 5.150 | 5.150 | 136,371,185 |
| 2024-10-29 | 5.270 | 5.530 | 5.270 | 5.290 | 5.290 | 166,013,020 |
| 2024-10-28 | 4.970 | 5.400 | 4.970 | 5.270 | 5.270 | 180,797,056 |
| 2024-10-25 | 5.410 | 5.600 | 5.330 | 5.400 | 5.400 | 172,800,268 |
| 2024-10-24 | 5.700 | 5.850 | 5.400 | 5.470 | 5.470 | 198,120,795 |
| 2024-10-23 | 5.410 | 6.270 | 5.320 | 5.800 | 5.800 | 342,197,123 |
| 2024-10-22 | 5.900 | 5.980 | 5.310 | 5.460 | 5.460 | 293,764,079 |
| 2024-10-21 | 4.970 | 5.950 | 4.970 | 5.840 | 5.840 | 391,882,770 |
| 2024-10-18 | 4.720 | 5.170 | 4.600 | 4.970 | 4.970 | 254,180,879 |
| 2024-10-17 | 5.020 | 5.150 | 4.840 | 4.850 | 4.850 | 180,541,440 |
| 2024-10-16 | 4.860 | 5.100 | 4.800 | 4.870 | 4.870 | 208,165,259 |
| 2024-10-15 | 5.180 | 5.830 | 5.070 | 5.150 | 5.150 | 349,567,153 |
| 2024-10-14 | 5.070 | 5.510 | 4.510 | 5.420 | 5.420 | 352,515,216 |
| 2024-10-11 | 4.410 | 5.450 | 4.410 | 5.110 | 5.110 | 315,631,187 |
| 2024-10-10 | 5.520 | 6.130 | 4.500 | 4.830 | 4.830 | 383,866,245 |
| 2024-10-09 | 4.700 | 5.540 | 4.620 | 5.190 | 5.190 | 448,417,972 |
| 2024-10-08 | 4.620 | 4.620 | 4.300 | 4.620 | 4.620 | 227,269,206 |
| 2024-09-30 | 3.460 | 3.850 | 3.390 | 3.850 | 3.850 | 255,644,340 |
| 2024-09-27 | 2.970 | 3.260 | 2.970 | 3.210 | 3.210 | 193,914,439 |
| 2024-09-26 | 2.830 | 3.010 | 2.800 | 2.950 | 2.950 | 129,515,560 |
| 2024-09-25 | 2.850 | 3.090 | 2.840 | 2.920 | 2.920 | 171,327,681 |
| 2024-09-24 | 2.850 | 2.920 | 2.720 | 2.880 | 2.880 | 144,563,024 |
| 2024-09-23 | 2.900 | 3.000 | 2.820 | 2.880 | 2.880 | 123,434,600 |
| 2024-09-20 | 2.760 | 3.090 | 2.740 | 2.950 | 2.950 | 193,921,260 |
| 2024-09-19 | 2.780 | 2.920 | 2.640 | 2.810 | 2.810 | 156,611,760 |
| 2024-09-18 | 2.560 | 2.980 | 2.560 | 2.770 | 2.770 | 166,428,244 |
| 2024-09-13 | 2.650 | 2.670 | 2.530 | 2.540 | 2.540 | 95,169,267 |
| 2024-09-12 | 2.610 | 2.830 | 2.560 | 2.670 | 2.670 | 154,815,619 |
| 2024-09-11 | 2.630 | 2.980 | 2.630 | 2.720 | 2.720 | 199,719,829 |
| 2024-09-10 | 2.560 | 2.680 | 2.480 | 2.600 | 2.600 | 141,089,575 |
| 2024-09-09 | 2.720 | 2.880 | 2.580 | 2.610 | 2.610 | 208,908,505 |
| 2024-09-06 | 2.270 | 2.720 | 2.260 | 2.720 | 2.720 | 159,985,428 |
| 2024-09-05 | 2.210 | 2.290 | 2.200 | 2.270 | 2.270 | 54,870,710 |
| 2024-09-04 | 2.240 | 2.260 | 2.160 | 2.190 | 2.190 | 36,571,137 |
| 2024-09-03 | 2.210 | 2.280 | 2.190 | 2.270 | 2.270 | 45,073,075 |
| 2024-09-02 | 2.290 | 2.300 | 2.190 | 2.200 | 2.200 | 42,376,000 |
| 2024-08-30 | 2.200 | 2.320 | 2.190 | 2.290 | 2.290 | 70,515,649 |
| 2024-08-29 | 2.160 | 2.210 | 2.140 | 2.190 | 2.190 | 31,992,809 |
| 2024-08-28 | 2.150 | 2.210 | 2.100 | 2.180 | 2.180 | 35,978,579 |
| 2024-08-27 | 2.180 | 2.210 | 2.140 | 2.150 | 2.150 | 34,233,600 |
| 2024-08-26 | 2.240 | 2.250 | 2.170 | 2.210 | 2.210 | 36,216,300 |
| 2024-08-23 | 2.230 | 2.270 | 2.160 | 2.240 | 2.240 | 47,737,593 |
| 2024-08-22 | 2.270 | 2.340 | 2.200 | 2.210 | 2.210 | 49,263,200 |
| 2024-08-21 | 2.290 | 2.330 | 2.250 | 2.270 | 2.270 | 43,163,840 |
| 2024-08-20 | 2.350 | 2.370 | 2.290 | 2.310 | 2.310 | 45,499,738 |
| 2024-08-19 | 2.370 | 2.430 | 2.350 | 2.360 | 2.360 | 60,477,438 |
| 2024-08-16 | 2.500 | 2.550 | 2.390 | 2.400 | 2.400 | 84,856,900 |
| 2024-08-15 | 2.410 | 2.540 | 2.370 | 2.520 | 2.520 | 100,978,360 |
| 2024-08-14 | 2.430 | 2.500 | 2.370 | 2.430 | 2.430 | 77,726,900 |
| 2024-08-13 | 2.360 | 2.430 | 2.320 | 2.420 | 2.420 | 72,136,987 |
| 2024-08-12 | 2.380 | 2.390 | 2.290 | 2.350 | 2.350 | 63,113,718 |
| 2024-08-09 | 2.470 | 2.500 | 2.370 | 2.380 | 2.380 | 89,816,760 |
| 2024-08-08 | 2.580 | 2.620 | 2.450 | 2.460 | 2.460 | 117,222,808 |
| 2024-08-07 | 2.600 | 2.720 | 2.560 | 2.620 | 2.620 | 105,789,717 |
| 2024-08-06 | 2.600 | 2.690 | 2.480 | 2.650 | 2.650 | 142,584,760 |
| 2024-08-05 | 2.620 | 2.840 | 2.570 | 2.660 | 2.660 | 155,645,672 |
| 2024-08-02 | 2.950 | 2.990 | 2.640 | 2.640 | 2.640 | 213,616,600 |
| 2024-08-01 | 2.840 | 3.100 | 2.740 | 3.050 | 3.050 | 258,529,944 |
| 2024-07-31 | 3.000 | 3.330 | 2.750 | 2.890 | 2.890 | 376,337,226 |
| 2024-07-30 | 2.450 | 2.870 | 2.450 | 2.870 | 2.870 | 183,507,425 |
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.