Beijing Sinnet Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	9.440	9.790	9.410	9.780	9.621	30,378,239
2022-08-04	9.370	9.480	9.300	9.420	9.267	16,755,041
2022-08-03	9.270	9.530	9.230	9.260	9.109	26,126,316
2022-08-02	9.720	9.730	9.080	9.210	9.060	37,325,390
2022-08-01	9.560	9.750	9.470	9.730	9.572	15,861,140
2022-07-29	9.750	9.800	9.530	9.590	9.434	18,818,442
2022-07-28	9.690	9.870	9.670	9.780	9.621	25,132,324
2022-07-27	9.580	9.670	9.560	9.600	9.444	13,916,024
2022-07-26	9.450	9.580	9.400	9.560	9.404	15,251,170
2022-07-25	9.550	9.600	9.340	9.370	9.217	16,763,443
2022-07-22	9.650	9.720	9.440	9.560	9.404	21,451,059
2022-07-21	9.640	9.800	9.610	9.660	9.503	19,009,214
2022-07-20	9.680	9.770	9.640	9.670	9.513	17,893,144
2022-07-19	9.510	9.690	9.480	9.680	9.522	22,737,823
2022-07-18	9.240	9.470	9.230	9.460	9.306	16,980,143
2022-07-15	9.480	9.510	9.230	9.240	9.090	22,288,271
2022-07-14	9.450	9.570	9.420	9.490	9.336	15,623,262
2022-07-13	9.550	9.610	9.410	9.500	9.345	16,905,092
2022-07-12	9.640	9.670	9.490	9.510	9.355	15,577,576
2022-07-11	9.880	9.900	9.580	9.640	9.483	20,692,717
2022-07-08	9.830	10.090	9.830	9.910	9.749	30,014,730
2022-07-07	9.830	9.890	9.790	9.850	9.690	17,074,840
2022-07-06	10.000	10.060	9.730	9.860	9.700	23,888,784
2022-07-05	10.160	10.240	9.880	10.000	9.837	24,180,778
2022-07-04	10.100	10.230	10.080	10.140	9.975	22,253,329
2022-07-01	10.510	10.550	9.990	10.090	9.926	63,216,860
2022-06-30	10.490	10.630	10.380	10.420	10.250	22,401,745
2022-06-29	10.600	10.820	10.500	10.540	10.368	25,259,963
2022-06-28	10.580	10.720	10.410	10.670	10.496	25,386,991
2022-06-27	10.730	10.970	10.630	10.690	10.516	25,114,819
2022-06-24	10.640	10.730	10.500	10.660	10.486	26,131,384
2022-06-23	10.460	10.690	10.390	10.570	10.398	26,117,844
2022-06-22	10.990	11.170	10.450	10.470	10.300	53,417,688
2022-06-21	10.340	10.720	10.240	10.720	10.546	48,007,676
2022-06-20	10.200	10.400	10.140	10.320	10.152	24,521,768
2022-06-17	10.140	10.230	9.990	10.200	10.034	21,225,082
2022-06-16	10.130	10.400	10.090	10.250	10.083	30,867,589
2022-06-15	9.990	10.300	9.980	10.080	9.916	33,437,752
2022-06-14	9.990	10.040	9.680	10.020	9.857	23,514,351
2022-06-13	9.980	10.340	9.970	10.130	9.965	28,965,224
2022-06-10	9.760	10.050	9.760	9.990	9.827	21,712,723
2022-06-09	10.050	10.050	9.750	9.850	9.690	18,045,124
2022-06-08	10.090	10.250	9.880	10.080	9.916	24,117,584
2022-06-07	10.190	10.210	9.960	10.050	9.886	23,105,805
2022-06-06	9.990	10.250	9.980	10.190	10.024	27,305,505
2022-06-02	9.880	10.050	9.760	10.020	9.857	24,863,873
2022-06-01	9.950	9.990	9.750	9.870	9.709	21,810,471
2022-05-31	9.750	9.920	9.570	9.770	9.611	23,896,467
2022-05-30	9.770	9.810	9.660	9.750	9.591	12,555,559
2022-05-27	9.900	10.010	9.680	9.730	9.572	17,039,107
2022-05-26	9.640	9.940	9.450	9.860	9.700	22,464,368
2022-05-25	9.430	9.670	9.430	9.630	9.473	15,954,599
2022-05-24	10.040	10.050	9.410	9.410	9.237	28,148,608
2022-05-23	9.900	10.040	9.800	10.030	9.846	20,396,610
2022-05-20	9.660	9.840	9.650	9.840	9.659	20,011,071
2022-05-19	9.460	9.670	9.400	9.660	9.483	17,969,159
2022-05-18	9.780	9.980	9.650	9.650	9.473	26,500,977
2022-05-17	9.680	9.680	9.420	9.570	9.394	16,347,050
2022-05-16	9.820	9.870	9.580	9.650	9.473	16,233,837
2022-05-13	9.830	9.930	9.650	9.770	9.591	14,054,899

← NewerPage 18 of 21 · 1,220 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.