Beijing Sinnet Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.880 | 7.930 | 7.780 | 7.860 | 7.816 | 7,909,000 |
| 2024-07-26 | 7.750 | 7.910 | 7.730 | 7.850 | 7.806 | 9,564,850 |
| 2024-07-25 | 7.770 | 7.890 | 7.700 | 7.740 | 7.696 | 9,594,150 |
| 2024-07-24 | 7.870 | 7.960 | 7.770 | 7.800 | 7.756 | 10,436,336 |
| 2024-07-23 | 8.090 | 8.100 | 7.910 | 7.910 | 7.865 | 11,229,400 |
| 2024-07-22 | 8.010 | 8.150 | 8.010 | 8.090 | 8.044 | 11,836,300 |
| 2024-07-19 | 7.960 | 8.090 | 7.900 | 8.010 | 7.965 | 11,776,300 |
| 2024-07-18 | 8.030 | 8.080 | 7.780 | 7.980 | 7.935 | 18,181,600 |
| 2024-07-17 | 8.200 | 8.290 | 8.110 | 8.130 | 8.084 | 8,788,200 |
| 2024-07-16 | 8.120 | 8.230 | 8.020 | 8.200 | 8.154 | 9,578,900 |
| 2024-07-15 | 8.310 | 8.310 | 8.090 | 8.130 | 8.084 | 11,051,000 |
| 2024-07-12 | 8.390 | 8.420 | 8.290 | 8.340 | 8.293 | 8,275,835 |
| 2024-07-11 | 8.420 | 8.490 | 8.330 | 8.410 | 8.362 | 11,493,287 |
| 2024-07-10 | 8.200 | 8.400 | 8.200 | 8.300 | 8.253 | 11,513,659 |
| 2024-07-09 | 7.970 | 8.270 | 7.910 | 8.270 | 8.223 | 13,563,845 |
| 2024-07-08 | 8.180 | 8.210 | 7.920 | 7.970 | 7.925 | 14,174,337 |
| 2024-07-05 | 8.180 | 8.270 | 8.130 | 8.200 | 8.154 | 9,651,991 |
| 2024-07-04 | 8.380 | 8.440 | 8.180 | 8.190 | 8.144 | 9,008,557 |
| 2024-07-03 | 8.480 | 8.520 | 8.350 | 8.360 | 8.313 | 9,558,596 |
| 2024-07-02 | 8.530 | 8.650 | 8.460 | 8.480 | 8.432 | 10,306,160 |
| 2024-07-01 | 8.450 | 8.560 | 8.300 | 8.530 | 8.482 | 12,465,394 |
| 2024-06-28 | 8.490 | 8.660 | 8.420 | 8.450 | 8.402 | 14,260,263 |
| 2024-06-27 | 8.630 | 8.660 | 8.460 | 8.490 | 8.442 | 11,256,400 |
| 2024-06-26 | 8.140 | 8.660 | 8.090 | 8.640 | 8.591 | 16,740,589 |
| 2024-06-25 | 8.460 | 8.520 | 8.080 | 8.150 | 8.104 | 15,231,793 |
| 2024-06-24 | 8.620 | 8.730 | 8.410 | 8.430 | 8.382 | 13,254,800 |
| 2024-06-21 | 8.660 | 8.790 | 8.590 | 8.730 | 8.681 | 10,614,800 |
| 2024-06-20 | 8.810 | 8.880 | 8.670 | 8.680 | 8.631 | 12,531,100 |
| 2024-06-19 | 8.880 | 8.950 | 8.810 | 8.850 | 8.800 | 12,353,700 |
| 2024-06-18 | 8.720 | 8.900 | 8.690 | 8.870 | 8.820 | 12,102,958 |
| 2024-06-17 | 8.680 | 8.790 | 8.620 | 8.730 | 8.681 | 12,846,472 |
| 2024-06-14 | 8.530 | 8.710 | 8.480 | 8.690 | 8.641 | 17,068,269 |
| 2024-06-13 | 8.520 | 8.590 | 8.420 | 8.520 | 8.472 | 10,156,201 |
| 2024-06-12 | 8.390 | 8.560 | 8.390 | 8.530 | 8.482 | 11,250,891 |
| 2024-06-11 | 8.220 | 8.430 | 8.130 | 8.390 | 8.343 | 12,493,510 |
| 2024-06-07 | 8.340 | 8.410 | 8.180 | 8.260 | 8.213 | 12,889,208 |
| 2024-06-06 | 8.490 | 8.530 | 8.230 | 8.250 | 8.203 | 17,707,897 |
| 2024-06-05 | 8.600 | 8.640 | 8.430 | 8.440 | 8.392 | 12,362,212 |
| 2024-06-04 | 8.530 | 8.620 | 8.430 | 8.610 | 8.561 | 12,790,515 |
| 2024-06-03 | 8.610 | 8.690 | 8.480 | 8.560 | 8.512 | 11,709,700 |
| 2024-05-31 | 8.550 | 8.740 | 8.550 | 8.650 | 8.601 | 10,803,016 |
| 2024-05-30 | 8.500 | 8.590 | 8.400 | 8.550 | 8.502 | 10,019,270 |
| 2024-05-29 | 8.590 | 8.690 | 8.480 | 8.520 | 8.472 | 9,841,170 |
| 2024-05-28 | 8.710 | 8.770 | 8.570 | 8.580 | 8.531 | 10,507,454 |
| 2024-05-27 | 8.680 | 8.860 | 8.560 | 8.740 | 8.691 | 12,148,491 |
| 2024-05-24 | 8.830 | 8.910 | 8.690 | 8.690 | 8.641 | 11,007,600 |
| 2024-05-23 | 9.080 | 9.080 | 8.780 | 8.800 | 8.750 | 16,627,300 |
| 2024-05-22 | 9.060 | 9.120 | 9.010 | 9.060 | 9.009 | 9,242,100 |
| 2024-05-21 | 9.160 | 9.190 | 9.040 | 9.090 | 9.039 | 11,563,100 |
| 2024-05-20 | 9.110 | 9.210 | 8.980 | 9.120 | 9.068 | 13,660,670 |
| 2024-05-17 | 8.880 | 9.100 | 8.860 | 9.100 | 9.049 | 13,366,089 |
| 2024-05-16 | 8.970 | 9.060 | 8.890 | 8.920 | 8.870 | 11,301,658 |
| 2024-05-15 | 9.070 | 9.120 | 8.930 | 8.930 | 8.880 | 11,893,700 |
| 2024-05-14 | 9.030 | 9.160 | 8.960 | 9.060 | 9.009 | 12,713,218 |
| 2024-05-13 | 9.010 | 9.060 | 8.870 | 9.030 | 8.979 | 13,302,002 |
| 2024-05-10 | 9.200 | 9.220 | 8.990 | 9.080 | 9.029 | 14,697,433 |
| 2024-05-09 | 9.090 | 9.250 | 9.080 | 9.170 | 9.118 | 12,319,027 |
| 2024-05-08 | 9.320 | 9.350 | 9.070 | 9.090 | 9.039 | 13,618,600 |
| 2024-05-07 | 9.450 | 9.490 | 9.340 | 9.360 | 9.208 | 15,021,650 |
| 2024-05-06 | 9.520 | 9.580 | 9.410 | 9.430 | 9.277 | 16,768,159 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.0200 CNY |
| 2025-05-21 | 0.0600 CNY |
| 2024-05-08 | 0.1000 CNY |
| 2022-05-25 | 0.0200 CNY |
| 2021-05-25 | 0.0250 CNY |
| 2020-05-19 | 0.0200 CNY |
| 2019-05-20 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.