Beijing Sinnet Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.520	9.880	9.390	9.870	9.709	75,494,502
2023-02-03	9.260	9.470	9.200	9.460	9.306	27,587,550
2023-02-02	9.290	9.380	9.230	9.260	9.109	25,491,571
2023-02-01	8.950	9.290	8.940	9.270	9.119	36,480,247
2023-01-31	9.000	9.140	8.880	8.950	8.804	50,301,204
2023-01-30	9.420	9.530	9.310	9.330	9.178	30,450,301
2023-01-20	9.180	9.360	9.140	9.260	9.109	27,041,713
2023-01-19	9.070	9.240	9.040	9.170	9.021	20,207,784
2023-01-18	8.900	9.160	8.850	9.140	8.991	26,690,297
2023-01-17	8.950	9.010	8.840	8.880	8.735	12,026,100
2023-01-16	8.900	9.060	8.870	8.950	8.804	18,732,295
2023-01-13	8.910	8.950	8.760	8.840	8.696	13,832,663
2023-01-12	8.870	8.970	8.790	8.890	8.745	18,188,279
2023-01-11	9.050	9.090	8.840	8.880	8.735	21,608,266
2023-01-10	9.130	9.160	9.000	9.050	8.903	17,820,100
2023-01-09	9.120	9.240	9.090	9.120	8.972	21,291,569
2023-01-06	9.020	9.280	8.960	9.130	8.981	34,867,985
2023-01-05	9.030	9.180	8.960	9.100	8.952	41,056,804
2023-01-04	8.530	9.090	8.520	8.990	8.844	51,550,936
2023-01-03	8.160	8.530	8.140	8.490	8.352	21,583,065
2022-12-30	8.130	8.210	8.100	8.160	8.027	9,470,038
2022-12-29	8.090	8.200	8.060	8.090	7.958	8,116,584
2022-12-28	8.210	8.240	8.080	8.090	7.958	10,163,497
2022-12-27	8.280	8.330	8.180	8.250	8.116	7,724,507
2022-12-26	8.250	8.340	8.210	8.250	8.116	8,247,950
2022-12-23	8.110	8.370	8.100	8.260	8.126	9,450,081
2022-12-22	8.250	8.320	8.120	8.140	8.008	8,858,765
2022-12-21	8.270	8.320	8.150	8.210	8.076	8,651,798
2022-12-20	8.440	8.510	8.240	8.290	8.155	11,657,842
2022-12-19	8.490	8.550	8.280	8.330	8.194	10,817,388
2022-12-16	8.680	8.700	8.410	8.490	8.352	19,613,230
2022-12-15	8.710	8.860	8.660	8.750	8.608	11,272,474
2022-12-14	8.760	8.870	8.710	8.740	8.598	9,454,878
2022-12-13	8.880	8.920	8.740	8.750	8.608	11,479,417
2022-12-12	8.790	8.950	8.790	8.900	8.755	11,528,308
2022-12-09	8.840	8.890	8.760	8.850	8.706	17,397,239
2022-12-08	9.090	9.120	8.800	8.840	8.696	20,558,023
2022-12-07	9.090	9.140	8.960	9.030	8.883	16,607,206
2022-12-06	9.180	9.260	9.060	9.100	8.952	14,722,342
2022-12-05	9.160	9.270	9.150	9.210	9.060	19,817,674
2022-12-02	8.890	9.240	8.870	9.100	8.952	25,238,446
2022-12-01	8.750	9.050	8.750	8.910	8.765	20,862,106
2022-11-30	8.860	8.860	8.690	8.690	8.549	22,704,661
2022-11-29	8.670	8.920	8.630	8.860	8.716	16,022,732
2022-11-28	8.720	8.760	8.560	8.600	8.460	13,131,957
2022-11-25	8.820	8.880	8.790	8.820	8.676	7,753,000
2022-11-24	8.900	8.980	8.820	8.840	8.696	8,277,544
2022-11-23	9.000	9.050	8.810	8.890	8.745	13,692,933
2022-11-22	9.100	9.180	8.980	9.000	8.854	12,838,165
2022-11-21	9.090	9.170	8.960	9.130	8.981	15,815,138
2022-11-18	9.270	9.360	9.100	9.110	8.962	22,969,872
2022-11-17	9.250	9.330	9.110	9.300	9.149	24,542,448
2022-11-16	9.150	9.260	9.070	9.110	8.962	20,809,148
2022-11-15	8.990	9.360	8.990	9.200	9.050	41,308,250
2022-11-14	8.770	8.940	8.720	8.930	8.785	19,198,247
2022-11-11	8.980	9.020	8.770	8.770	8.627	20,388,177
2022-11-10	8.720	8.880	8.710	8.820	8.676	16,193,692
2022-11-09	8.830	8.870	8.730	8.770	8.627	10,929,898
2022-11-08	8.800	8.860	8.670	8.860	8.716	15,623,709
2022-11-07	8.750	8.900	8.730	8.760	8.617	14,054,246

← NewerPage 16 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.