Beijing Sinnet Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.160	10.240	10.030	10.050	9.886	21,639,357
2023-10-31	10.350	10.350	10.050	10.150	9.985	27,990,045
2023-10-30	10.050	10.340	10.020	10.270	10.103	45,284,331
2023-10-27	10.290	10.310	10.000	10.090	9.926	44,295,068
2023-10-26	9.510	10.650	9.480	10.350	10.182	69,213,825
2023-10-25	9.410	9.810	9.340	9.580	9.424	23,138,124
2023-10-24	9.330	9.450	9.150	9.300	9.149	17,958,065
2023-10-23	9.430	9.500	9.110	9.160	9.011	16,622,945
2023-10-20	9.860	9.930	9.470	9.500	9.345	16,318,464
2023-10-19	9.940	10.100	9.830	9.860	9.700	16,028,727
2023-10-18	10.140	10.150	9.800	9.950	9.788	20,257,001
2023-10-17	10.120	10.250	10.030	10.170	10.004	18,062,591
2023-10-16	10.120	10.150	9.970	10.020	9.857	13,382,024
2023-10-13	10.080	10.240	10.060	10.130	9.965	12,950,910
2023-10-12	10.270	10.280	10.080	10.130	9.965	14,704,987
2023-10-11	10.150	10.300	10.030	10.190	10.024	22,904,853
2023-10-10	9.980	10.140	9.950	10.090	9.926	20,382,165
2023-10-09	9.790	9.940	9.720	9.900	9.739	14,352,006
2023-09-28	9.770	9.870	9.760	9.800	9.640	13,992,431
2023-09-27	9.720	9.790	9.660	9.710	9.552	12,638,300
2023-09-26	9.730	9.900	9.680	9.750	9.591	14,080,016
2023-09-25	9.840	9.870	9.690	9.730	9.572	14,607,945
2023-09-22	9.450	9.850	9.400	9.820	9.660	22,638,879
2023-09-21	9.350	9.600	9.350	9.450	9.296	14,676,110
2023-09-20	9.420	9.580	9.350	9.380	9.227	11,969,456
2023-09-19	9.640	9.700	9.380	9.410	9.257	14,729,588
2023-09-18	9.680	9.770	9.620	9.650	9.493	10,996,684
2023-09-15	9.830	9.960	9.660	9.710	9.552	14,487,407
2023-09-14	9.880	9.930	9.750	9.810	9.650	11,631,209
2023-09-13	10.210	10.210	9.800	9.870	9.709	22,972,955
2023-09-12	10.180	10.280	10.110	10.220	10.054	16,191,101
2023-09-11	10.010	10.300	9.930	10.190	10.024	23,949,509
2023-09-08	9.910	10.080	9.860	9.980	9.818	14,115,268
2023-09-07	10.030	10.160	9.960	9.980	9.818	16,969,383
2023-09-06	9.930	10.090	9.830	10.050	9.886	17,168,910
2023-09-05	10.050	10.140	9.960	9.990	9.827	14,026,264
2023-09-04	9.960	10.100	9.890	10.090	9.926	15,988,180
2023-09-01	10.030	10.100	9.860	9.920	9.759	14,898,560
2023-08-31	10.000	10.100	9.930	10.010	9.847	15,761,824
2023-08-30	9.910	10.080	9.850	10.010	9.847	22,856,111
2023-08-29	9.330	9.920	9.300	9.860	9.700	29,341,584
2023-08-28	10.000	10.040	9.330	9.350	9.198	26,921,454
2023-08-25	9.760	9.810	9.250	9.290	9.139	32,366,674
2023-08-24	10.050	10.140	9.880	9.880	9.719	22,090,192
2023-08-23	10.050	10.130	9.890	9.910	9.749	16,176,257
2023-08-22	9.950	10.110	9.790	10.080	9.916	21,933,959
2023-08-21	9.700	9.990	9.660	9.740	9.581	16,709,900
2023-08-18	10.020	10.110	9.700	9.700	9.542	18,692,973
2023-08-17	9.930	10.090	9.770	10.040	9.877	14,175,545
2023-08-16	10.190	10.230	9.930	9.990	9.827	15,982,990
2023-08-15	10.480	10.500	10.120	10.200	10.034	15,911,569
2023-08-14	10.120	10.520	10.110	10.490	10.319	18,711,772
2023-08-11	10.530	10.560	10.180	10.200	10.034	14,651,761
2023-08-10	10.500	10.580	10.410	10.520	10.349	11,024,700
2023-08-09	10.600	10.770	10.470	10.500	10.329	15,358,700
2023-08-08	10.760	10.770	10.600	10.630	10.457	14,158,227
2023-08-07	10.680	10.750	10.580	10.710	10.536	22,205,225
2023-08-04	10.400	10.680	10.320	10.630	10.457	28,879,014
2023-08-03	10.380	10.460	10.310	10.370	10.201	11,493,573
2023-08-02	10.370	10.460	10.310	10.420	10.250	11,279,502

← NewerPage 13 of 21 · 1,219 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.