Beijing Sinnet Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.750	11.930	11.450	11.740	11.549	56,953,595
2023-05-04	12.180	12.360	11.570	11.810	11.618	75,992,980
2023-04-28	11.840	12.450	11.760	12.310	12.110	77,793,040
2023-04-27	12.310	12.450	11.500	11.670	11.480	102,091,948
2023-04-26	13.500	13.610	12.220	12.780	12.572	136,176,178
2023-04-25	13.350	13.870	12.780	13.850	13.625	148,803,094
2023-04-24	12.540	13.850	12.510	13.330	13.113	119,373,451
2023-04-21	13.230	13.360	12.490	12.600	12.395	88,911,167
2023-04-20	12.750	13.430	12.670	13.410	13.192	103,541,379
2023-04-19	12.580	13.100	12.480	12.640	12.434	75,168,970
2023-04-18	12.480	12.780	12.210	12.590	12.385	59,849,409
2023-04-17	12.920	12.920	12.300	12.450	12.247	71,153,443
2023-04-14	13.160	13.390	12.580	12.910	12.700	69,612,436
2023-04-13	13.460	13.460	12.810	12.910	12.700	83,982,926
2023-04-12	13.080	13.630	12.860	13.540	13.320	95,785,949
2023-04-11	12.860	13.180	12.670	13.000	12.788	76,645,709
2023-04-10	13.900	13.950	12.760	12.810	12.601	141,892,609
2023-04-07	14.400	14.580	13.830	14.180	13.949	114,374,281
2023-04-06	13.820	14.880	13.820	14.610	14.372	163,141,987
2023-04-04	14.240	15.070	14.010	14.100	13.870	163,455,557
2023-04-03	13.480	14.840	13.370	14.440	14.205	207,559,899
2023-03-31	12.410	13.470	12.200	13.410	13.192	137,740,585
2023-03-30	12.530	13.000	12.300	12.530	12.326	98,765,449
2023-03-29	11.750	13.340	11.650	12.680	12.474	156,876,877
2023-03-28	12.300	12.300	11.780	11.810	11.618	81,092,317
2023-03-27	12.400	12.670	11.980	12.440	12.237	129,734,932
2023-03-24	12.390	12.800	12.190	12.560	12.356	133,260,390
2023-03-23	12.160	12.380	11.820	12.290	12.090	150,255,170
2023-03-22	10.570	12.600	10.490	12.310	12.110	200,221,789
2023-03-21	10.470	10.620	10.270	10.580	10.408	40,932,878
2023-03-20	10.780	10.940	10.440	10.450	10.280	63,229,997
2023-03-17	10.590	10.930	10.580	10.740	10.565	58,486,193
2023-03-16	10.540	10.760	10.370	10.500	10.329	40,712,983
2023-03-15	10.950	10.990	10.580	10.610	10.437	44,774,464
2023-03-14	11.010	11.040	10.690	10.780	10.605	68,207,546
2023-03-13	10.650	11.160	10.500	11.100	10.919	85,597,192
2023-03-10	10.350	10.790	10.310	10.620	10.447	63,971,778
2023-03-09	10.400	10.540	10.280	10.470	10.300	34,822,532
2023-03-08	10.140	10.570	10.120	10.470	10.300	52,571,369
2023-03-07	10.420	10.600	10.030	10.040	9.877	42,492,677
2023-03-06	10.400	10.490	10.260	10.360	10.191	32,721,938
2023-03-03	10.580	10.640	10.300	10.440	10.270	54,115,892
2023-03-02	10.650	10.970	10.550	10.680	10.506	76,873,347
2023-03-01	10.180	10.660	10.150	10.630	10.457	77,521,107
2023-02-28	10.180	10.380	10.060	10.260	10.093	59,049,856
2023-02-27	10.210	10.270	9.850	9.940	9.778	43,711,635
2023-02-24	9.850	10.300	9.800	10.240	10.073	56,004,506
2023-02-23	10.040	10.070	9.750	9.820	9.660	31,207,330
2023-02-22	9.980	10.120	9.830	10.050	9.886	32,525,982
2023-02-21	10.040	10.300	9.990	10.090	9.926	41,824,555
2023-02-20	9.800	10.140	9.720	10.100	9.936	45,439,149
2023-02-17	10.260	10.400	9.740	9.760	9.601	70,188,841
2023-02-16	10.500	10.830	10.150	10.250	10.083	89,048,931
2023-02-15	10.230	10.680	10.180	10.580	10.408	70,907,899
2023-02-14	10.060	10.470	10.060	10.280	10.113	72,385,066
2023-02-13	9.950	10.220	9.920	10.050	9.886	42,783,868
2023-02-10	10.180	10.350	9.970	10.000	9.837	62,456,755
2023-02-09	9.670	10.220	9.560	10.190	10.024	83,254,672
2023-02-08	9.900	10.170	9.760	9.780	9.621	63,653,746
2023-02-07	9.730	10.090	9.520	9.890	9.729	70,531,556

← NewerPage 15 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.