Beijing Sinnet Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.450 | 9.470 | 9.300 | 9.380 | 9.227 | 16,987,600 |
| 2024-04-29 | 9.270 | 9.470 | 9.270 | 9.410 | 9.257 | 22,717,013 |
| 2024-04-26 | 8.970 | 9.270 | 8.950 | 9.260 | 9.109 | 29,788,819 |
| 2024-04-25 | 8.830 | 8.980 | 8.830 | 8.860 | 8.716 | 13,433,160 |
| 2024-04-24 | 8.700 | 8.930 | 8.680 | 8.930 | 8.785 | 14,114,947 |
| 2024-04-23 | 8.700 | 8.820 | 8.650 | 8.670 | 8.529 | 10,806,260 |
| 2024-04-22 | 8.640 | 8.790 | 8.450 | 8.660 | 8.519 | 13,252,094 |
| 2024-04-19 | 8.790 | 8.930 | 8.720 | 8.750 | 8.608 | 13,717,614 |
| 2024-04-18 | 8.900 | 9.070 | 8.780 | 8.890 | 8.745 | 17,699,351 |
| 2024-04-17 | 8.650 | 8.990 | 8.650 | 8.980 | 8.834 | 18,773,959 |
| 2024-04-16 | 8.750 | 8.990 | 8.550 | 8.600 | 8.460 | 21,430,606 |
| 2024-04-15 | 8.920 | 9.090 | 8.710 | 8.900 | 8.755 | 22,178,686 |
| 2024-04-12 | 8.970 | 9.100 | 8.920 | 8.920 | 8.775 | 13,893,685 |
| 2024-04-11 | 8.880 | 9.120 | 8.870 | 8.960 | 8.814 | 15,264,570 |
| 2024-04-10 | 9.130 | 9.150 | 8.890 | 8.930 | 8.785 | 16,547,007 |
| 2024-04-09 | 9.010 | 9.180 | 8.960 | 9.110 | 8.962 | 15,552,634 |
| 2024-04-08 | 9.190 | 9.220 | 9.030 | 9.030 | 8.883 | 17,509,360 |
| 2024-04-03 | 9.260 | 9.380 | 9.090 | 9.210 | 9.060 | 22,417,354 |
| 2024-04-02 | 9.540 | 9.600 | 9.260 | 9.310 | 9.158 | 22,141,333 |
| 2024-04-01 | 9.540 | 9.640 | 9.400 | 9.590 | 9.434 | 23,059,458 |
| 2024-03-29 | 9.460 | 9.490 | 9.210 | 9.490 | 9.336 | 13,451,453 |
| 2024-03-28 | 9.100 | 9.570 | 9.050 | 9.480 | 9.326 | 35,339,617 |
| 2024-03-27 | 9.660 | 9.700 | 9.050 | 9.050 | 8.903 | 41,682,852 |
| 2024-03-26 | 9.900 | 10.070 | 9.630 | 9.700 | 9.542 | 49,153,348 |
| 2024-03-25 | 10.380 | 10.440 | 9.960 | 9.960 | 9.798 | 57,060,331 |
| 2024-03-22 | 9.940 | 10.290 | 9.930 | 10.160 | 9.995 | 54,366,773 |
| 2024-03-21 | 10.000 | 10.150 | 9.950 | 9.960 | 9.798 | 28,813,531 |
| 2024-03-20 | 9.850 | 10.100 | 9.820 | 10.000 | 9.837 | 34,045,191 |
| 2024-03-19 | 9.890 | 9.970 | 9.830 | 9.850 | 9.690 | 20,818,856 |
| 2024-03-18 | 9.950 | 9.960 | 9.750 | 9.940 | 9.778 | 26,317,452 |
| 2024-03-15 | 9.750 | 9.880 | 9.630 | 9.870 | 9.709 | 22,879,312 |
| 2024-03-14 | 9.820 | 9.940 | 9.620 | 9.770 | 9.611 | 28,563,654 |
| 2024-03-13 | 9.960 | 10.070 | 9.840 | 9.910 | 9.749 | 31,468,652 |
| 2024-03-12 | 10.280 | 10.370 | 9.860 | 9.960 | 9.798 | 49,120,862 |
| 2024-03-11 | 9.820 | 10.020 | 9.680 | 9.990 | 9.827 | 41,000,129 |
| 2024-03-08 | 9.510 | 10.140 | 9.440 | 9.990 | 9.827 | 46,391,023 |
| 2024-03-07 | 9.830 | 9.940 | 9.470 | 9.480 | 9.326 | 27,639,602 |
| 2024-03-06 | 9.800 | 9.980 | 9.690 | 9.860 | 9.700 | 24,649,680 |
| 2024-03-05 | 9.850 | 10.050 | 9.800 | 9.870 | 9.709 | 35,871,990 |
| 2024-03-04 | 9.900 | 10.180 | 9.650 | 10.020 | 9.857 | 52,183,414 |
| 2024-03-01 | 9.390 | 9.770 | 9.370 | 9.760 | 9.601 | 34,498,349 |
| 2024-02-29 | 9.020 | 9.460 | 9.000 | 9.400 | 9.247 | 28,853,623 |
| 2024-02-28 | 9.650 | 9.750 | 9.010 | 9.030 | 8.883 | 42,661,710 |
| 2024-02-27 | 9.090 | 9.670 | 9.060 | 9.670 | 9.513 | 36,684,471 |
| 2024-02-26 | 9.130 | 9.270 | 9.040 | 9.160 | 9.011 | 26,975,569 |
| 2024-02-23 | 9.140 | 9.180 | 9.000 | 9.160 | 9.011 | 26,307,300 |
| 2024-02-22 | 8.960 | 9.210 | 8.960 | 9.140 | 8.991 | 26,368,420 |
| 2024-02-21 | 8.930 | 9.160 | 8.860 | 8.900 | 8.755 | 22,757,963 |
| 2024-02-20 | 8.960 | 9.040 | 8.860 | 8.970 | 8.824 | 19,023,123 |
| 2024-02-19 | 9.110 | 9.150 | 8.810 | 9.010 | 8.863 | 33,584,876 |
| 2024-02-08 | 8.850 | 9.300 | 8.780 | 8.820 | 8.676 | 43,864,485 |
| 2024-02-07 | 8.010 | 8.770 | 8.010 | 8.720 | 8.578 | 49,010,375 |
| 2024-02-06 | 7.000 | 8.170 | 6.940 | 8.100 | 7.968 | 33,557,828 |
| 2024-02-05 | 7.410 | 7.600 | 6.740 | 7.110 | 6.994 | 31,300,800 |
| 2024-02-02 | 7.820 | 8.050 | 7.100 | 7.490 | 7.368 | 22,826,485 |
| 2024-02-01 | 7.750 | 8.020 | 7.620 | 7.830 | 7.703 | 19,173,131 |
| 2024-01-31 | 8.180 | 8.180 | 7.760 | 7.780 | 7.653 | 22,624,440 |
| 2024-01-30 | 8.300 | 8.480 | 8.160 | 8.190 | 8.057 | 18,134,731 |
| 2024-01-29 | 8.560 | 8.600 | 8.260 | 8.270 | 8.135 | 13,100,332 |
| 2024-01-26 | 8.700 | 8.700 | 8.530 | 8.560 | 8.421 | 12,262,556 |
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.