Beijing Sinnet Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	8.750	8.900	8.730	8.760	8.617	14,054,246
2022-11-04	8.730	8.820	8.680	8.780	8.637	15,707,775
2022-11-03	8.850	8.890	8.680	8.730	8.588	16,098,760
2022-11-02	8.780	8.960	8.750	8.910	8.765	19,934,734
2022-11-01	8.700	8.820	8.560	8.810	8.667	19,958,125
2022-10-31	8.250	8.790	8.250	8.660	8.519	24,248,278
2022-10-28	8.550	8.620	8.240	8.300	8.165	15,303,123
2022-10-27	8.550	8.750	8.490	8.610	8.470	17,500,972
2022-10-26	8.300	8.620	8.210	8.520	8.381	17,075,764
2022-10-25	8.390	8.490	8.180	8.260	8.126	12,868,256
2022-10-24	8.560	8.730	8.360	8.430	8.293	12,670,906
2022-10-21	8.600	8.640	8.480	8.520	8.381	8,609,332
2022-10-20	8.520	8.670	8.470	8.580	8.440	11,639,011
2022-10-19	8.560	8.650	8.510	8.570	8.431	10,217,323
2022-10-18	8.680	8.690	8.530	8.610	8.470	11,769,933
2022-10-17	8.420	8.670	8.400	8.620	8.480	13,802,911
2022-10-14	8.450	8.490	8.390	8.460	8.322	12,789,552
2022-10-13	8.190	8.460	8.190	8.380	8.244	16,905,126
2022-10-12	7.930	8.260	7.900	8.260	8.126	16,733,511
2022-10-11	7.870	7.960	7.740	7.910	7.781	9,748,239
2022-10-10	8.050	8.080	7.810	7.860	7.732	10,151,405
2022-09-30	8.050	8.180	7.980	7.990	7.860	10,770,798
2022-09-29	8.230	8.280	8.050	8.090	7.958	10,026,506
2022-09-28	8.350	8.370	8.140	8.160	8.027	9,094,012
2022-09-27	8.160	8.380	8.160	8.380	8.244	10,471,492
2022-09-26	8.350	8.400	8.110	8.130	7.998	14,299,684
2022-09-23	8.670	8.720	8.400	8.440	8.303	11,631,033
2022-09-22	8.650	8.760	8.640	8.660	8.519	6,824,771
2022-09-21	8.620	8.740	8.460	8.720	8.578	9,845,472
2022-09-20	8.660	8.750	8.610	8.640	8.499	6,715,300
2022-09-19	8.850	8.850	8.550	8.600	8.460	13,271,800
2022-09-16	9.010	9.080	8.850	8.850	8.706	14,095,677
2022-09-15	9.120	9.210	8.920	9.010	8.863	14,952,759
2022-09-14	9.080	9.150	9.030	9.110	8.962	11,328,680
2022-09-13	9.210	9.360	9.210	9.230	9.080	9,707,991
2022-09-09	9.150	9.220	9.110	9.190	9.040	8,724,494
2022-09-08	9.300	9.320	9.120	9.130	8.981	14,508,859
2022-09-07	9.360	9.370	9.260	9.310	9.158	10,927,949
2022-09-06	9.350	9.380	9.280	9.360	9.208	10,650,703
2022-09-05	9.380	9.420	9.260	9.340	9.188	10,008,591
2022-09-02	9.280	9.430	9.280	9.410	9.257	11,827,755
2022-09-01	9.300	9.430	9.260	9.300	9.149	9,631,590
2022-08-31	9.400	9.480	9.260	9.300	9.149	13,814,575
2022-08-30	9.330	9.490	9.290	9.450	9.296	13,191,217
2022-08-29	9.200	9.330	9.130	9.310	9.158	14,425,703
2022-08-26	9.480	9.520	9.330	9.350	9.198	12,271,716
2022-08-25	9.530	9.540	9.310	9.460	9.306	17,115,627
2022-08-24	9.800	9.940	9.510	9.510	9.355	25,113,153
2022-08-23	9.900	9.930	9.780	9.820	9.660	15,285,425
2022-08-22	9.850	10.040	9.640	9.940	9.778	25,879,593
2022-08-19	9.780	10.230	9.750	9.880	9.719	43,611,888
2022-08-18	9.820	9.850	9.710	9.780	9.621	16,302,463
2022-08-17	9.830	9.910	9.730	9.880	9.719	15,565,570
2022-08-16	9.880	9.950	9.760	9.810	9.650	15,466,866
2022-08-15	10.000	10.010	9.860	9.890	9.729	17,025,917
2022-08-12	9.980	10.150	9.930	10.030	9.867	23,399,542
2022-08-11	9.760	10.060	9.730	10.040	9.877	33,355,519
2022-08-10	9.700	9.820	9.650	9.690	9.532	13,650,021
2022-08-09	9.860	9.860	9.640	9.740	9.581	16,926,898
2022-08-08	9.750	9.880	9.690	9.840	9.680	22,571,825

← NewerPage 17 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.