Beijing Sinnet Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.480	10.510	10.280	10.400	10.231	22,367,431
2023-07-31	10.180	10.410	10.120	10.320	10.152	18,421,999
2023-07-28	10.000	10.230	9.870	10.180	10.014	21,898,755
2023-07-27	10.140	10.220	9.980	10.000	9.837	18,125,100
2023-07-26	10.490	10.520	10.140	10.170	10.004	22,084,694
2023-07-25	10.320	10.410	10.250	10.410	10.241	15,781,961
2023-07-24	10.070	10.400	10.040	10.190	10.024	16,505,895
2023-07-21	10.150	10.250	10.040	10.110	9.945	15,605,565
2023-07-20	10.410	10.450	10.150	10.180	10.014	22,137,855
2023-07-19	10.480	10.580	10.350	10.420	10.250	14,933,344
2023-07-18	10.590	10.680	10.460	10.480	10.309	16,894,542
2023-07-17	10.540	10.740	10.460	10.570	10.398	18,992,436
2023-07-14	10.300	10.690	10.290	10.600	10.427	33,888,198
2023-07-13	10.090	10.320	10.070	10.290	10.123	17,601,901
2023-07-12	10.360	10.380	10.060	10.070	9.906	21,695,700
2023-07-11	10.280	10.460	10.250	10.390	10.221	13,247,563
2023-07-10	10.410	10.440	10.230	10.320	10.152	15,579,727
2023-07-07	10.530	10.570	10.180	10.350	10.182	24,405,602
2023-07-06	10.400	10.780	10.400	10.580	10.408	24,767,591
2023-07-05	10.760	10.840	10.430	10.450	10.280	29,179,452
2023-07-04	10.630	10.760	10.580	10.700	10.526	21,634,428
2023-07-03	10.700	10.800	10.350	10.680	10.506	32,928,283
2023-06-30	10.580	10.810	10.540	10.750	10.575	24,439,438
2023-06-29	10.620	10.720	10.500	10.650	10.477	27,533,865
2023-06-28	11.180	11.190	10.370	10.670	10.496	46,208,490
2023-06-27	11.250	11.340	11.100	11.160	10.978	28,552,158
2023-06-26	11.680	11.950	11.180	11.240	11.057	45,271,226
2023-06-21	12.400	12.410	11.900	11.900	11.706	47,719,932
2023-06-20	12.500	12.640	12.320	12.460	12.257	40,561,741
2023-06-19	12.510	12.670	12.380	12.610	12.405	55,149,882
2023-06-16	12.100	12.490	11.970	12.470	12.267	52,862,930
2023-06-15	12.370	12.640	12.160	12.270	12.070	52,796,883
2023-06-14	12.390	12.490	12.200	12.410	12.208	44,876,894
2023-06-13	12.220	12.460	12.040	12.390	12.188	49,901,674
2023-06-12	12.500	12.560	12.150	12.260	12.060	57,604,242
2023-06-09	12.030	12.470	11.870	12.450	12.247	72,922,320
2023-06-08	12.010	12.170	11.730	12.080	11.883	47,855,225
2023-06-07	11.680	12.220	11.540	12.060	11.864	58,146,813
2023-06-06	12.050	12.240	11.560	11.600	11.411	49,418,828
2023-06-05	11.810	12.030	11.780	11.910	11.716	30,688,618
2023-06-02	12.060	12.090	11.780	11.810	11.618	37,255,650
2023-06-01	11.700	12.090	11.650	11.920	11.726	49,545,340
2023-05-31	11.690	11.970	11.590	11.830	11.637	59,236,072
2023-05-30	11.250	11.580	11.010	11.580	11.391	43,135,454
2023-05-29	11.150	11.550	11.110	11.300	11.116	51,463,076
2023-05-26	10.800	11.110	10.730	11.050	10.870	28,291,100
2023-05-25	11.020	11.250	10.580	10.840	10.664	33,178,093
2023-05-24	10.850	11.030	10.710	10.910	10.732	19,280,070
2023-05-23	11.000	11.070	10.840	10.840	10.664	19,582,742
2023-05-22	11.060	11.140	10.950	11.050	10.870	20,290,345
2023-05-19	11.130	11.270	11.050	11.130	10.949	31,365,636
2023-05-18	10.880	11.240	10.850	11.140	10.959	45,254,368
2023-05-17	10.640	10.940	10.520	10.880	10.703	27,074,241
2023-05-16	11.000	11.050	10.700	10.730	10.555	29,840,190
2023-05-15	11.030	11.140	10.700	11.000	10.821	37,395,836
2023-05-12	11.230	11.340	10.990	11.040	10.860	36,541,434
2023-05-11	11.710	11.840	11.170	11.180	10.998	64,503,941
2023-05-10	11.730	12.090	11.580	11.790	11.598	41,217,278
2023-05-09	11.900	12.280	11.750	11.810	11.618	52,111,894
2023-05-08	11.740	12.080	11.550	12.040	11.844	63,230,191

← NewerPage 14 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.