Beijing Sinnet Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.320	8.630	8.210	8.610	8.470	16,852,193
2024-01-24	8.260	8.340	7.980	8.340	8.204	15,685,678
2024-01-23	7.990	8.250	7.930	8.190	8.057	17,657,607
2024-01-22	8.470	8.540	7.920	7.970	7.840	20,828,724
2024-01-19	8.660	8.740	8.460	8.460	8.322	13,325,882
2024-01-18	8.610	8.750	8.390	8.680	8.539	21,456,915
2024-01-17	8.820	8.880	8.600	8.620	8.480	14,441,168
2024-01-16	8.970	9.050	8.720	8.840	8.696	17,126,394
2024-01-15	9.050	9.120	8.930	9.000	8.854	10,273,124
2024-01-12	9.120	9.170	8.980	8.990	8.844	10,229,033
2024-01-11	8.840	9.160	8.830	9.150	9.001	14,993,447
2024-01-10	9.060	9.060	8.800	8.810	8.667	13,592,396
2024-01-09	9.150	9.230	9.000	9.070	8.922	13,389,016
2024-01-08	9.310	9.380	9.100	9.100	8.952	13,278,710
2024-01-05	9.600	9.640	9.300	9.350	9.198	12,698,273
2024-01-04	9.560	9.650	9.490	9.590	9.434	10,781,558
2024-01-03	9.580	9.680	9.510	9.570	9.414	10,609,643
2024-01-02	9.750	9.820	9.600	9.600	9.444	13,157,658
2023-12-29	9.600	9.760	9.560	9.720	9.562	13,096,842
2023-12-28	9.450	9.660	9.350	9.580	9.424	17,184,000
2023-12-27	9.320	9.530	9.320	9.460	9.306	12,972,460
2023-12-26	9.520	9.570	9.230	9.270	9.119	12,212,614
2023-12-25	9.530	9.660	9.500	9.530	9.375	10,323,022
2023-12-22	9.940	9.950	9.500	9.530	9.375	23,888,614
2023-12-21	9.900	10.080	9.710	9.920	9.759	21,663,482
2023-12-20	10.280	10.300	9.930	9.950	9.788	16,558,483
2023-12-19	10.190	10.300	10.040	10.230	10.063	11,207,603
2023-12-18	10.270	10.380	10.100	10.130	9.965	13,081,576
2023-12-15	10.450	10.490	10.230	10.310	10.142	13,320,397
2023-12-14	10.530	10.640	10.400	10.400	10.231	13,973,300
2023-12-13	10.570	10.650	10.460	10.470	10.300	14,423,774
2023-12-12	10.640	10.680	10.530	10.610	10.437	15,634,181
2023-12-11	10.390	10.670	10.270	10.620	10.447	25,994,509
2023-12-08	10.350	10.540	10.260	10.460	10.290	27,911,747
2023-12-07	10.000	10.360	10.000	10.310	10.142	19,173,159
2023-12-06	10.040	10.200	9.830	10.070	9.906	20,571,993
2023-12-05	10.470	10.510	10.050	10.060	9.896	22,108,700
2023-12-04	10.450	10.720	10.430	10.480	10.309	23,569,334
2023-12-01	10.120	10.480	10.100	10.430	10.260	20,961,667
2023-11-30	10.180	10.240	10.020	10.130	9.965	14,379,325
2023-11-29	10.300	10.350	10.170	10.200	10.034	13,539,940
2023-11-28	10.420	10.430	10.210	10.320	10.152	16,101,608
2023-11-27	10.260	10.430	10.220	10.320	10.152	15,510,288
2023-11-24	10.610	10.640	10.220	10.300	10.132	25,955,065
2023-11-23	10.540	10.620	10.320	10.610	10.437	21,821,711
2023-11-22	10.600	10.760	10.500	10.500	10.329	20,038,978
2023-11-21	10.780	10.820	10.570	10.590	10.418	29,643,848
2023-11-20	10.750	10.860	10.670	10.780	10.605	24,623,006
2023-11-17	10.780	10.910	10.660	10.750	10.575	25,533,701
2023-11-16	10.700	11.080	10.660	10.800	10.624	37,777,107
2023-11-15	10.980	11.030	10.710	10.770	10.595	30,188,404
2023-11-14	10.700	10.920	10.660	10.860	10.683	35,208,352
2023-11-13	10.600	10.780	10.600	10.700	10.526	27,361,993
2023-11-10	10.610	10.670	10.500	10.520	10.349	24,411,412
2023-11-09	10.660	10.930	10.480	10.740	10.565	50,994,623
2023-11-08	10.540	10.860	10.500	10.630	10.457	56,723,215
2023-11-07	10.250	10.590	10.210	10.550	10.378	42,610,868
2023-11-06	10.130	10.300	10.130	10.270	10.103	27,175,703
2023-11-03	9.900	10.140	9.890	10.070	9.906	20,777,887
2023-11-02	10.030	10.160	9.890	9.910	9.749	21,660,349

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.