Beijing Sinnet Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	9.690	9.890	9.660	9.830	9.649	17,012,617
2022-05-11	9.790	10.090	9.750	9.760	9.581	27,342,923
2022-05-10	9.520	9.850	9.490	9.810	9.630	19,260,440
2022-05-09	9.540	9.880	9.470	9.660	9.483	16,786,643
2022-05-06	9.390	9.970	9.300	9.600	9.424	31,996,561
2022-05-05	9.660	9.790	9.520	9.620	9.443	19,324,707
2022-04-29	9.280	9.730	9.270	9.680	9.502	26,952,725
2022-04-28	9.280	9.390	9.070	9.220	9.051	19,420,457
2022-04-27	8.990	9.440	8.890	9.400	9.227	29,551,565
2022-04-26	9.550	9.610	8.990	9.050	8.884	28,761,831
2022-04-25	10.270	10.280	9.430	9.430	9.257	35,821,189
2022-04-22	10.670	10.930	10.450	10.470	10.278	26,976,064
2022-04-21	11.550	11.620	11.020	11.030	10.827	22,438,261
2022-04-20	11.980	12.080	11.550	11.680	11.465	13,356,370
2022-04-19	11.780	11.890	11.690	11.800	11.583	9,527,956
2022-04-18	11.540	11.790	11.480	11.780	11.564	10,957,388
2022-04-15	11.720	11.830	11.450	11.680	11.465	16,150,989
2022-04-14	11.850	11.940	11.770	11.840	11.623	12,388,616
2022-04-13	12.050	12.050	11.700	11.710	11.495	16,731,930
2022-04-12	11.950	12.190	11.850	12.120	11.897	20,861,112
2022-04-11	12.500	12.590	11.850	11.910	11.691	28,591,471
2022-04-08	13.110	13.180	12.620	12.650	12.418	27,479,826
2022-04-07	13.440	13.620	13.120	13.120	12.879	21,230,347
2022-04-06	13.290	13.440	13.230	13.380	13.134	15,952,985
2022-04-01	13.130	13.320	13.110	13.250	13.007	13,671,945
2022-03-31	13.160	13.340	13.020	13.260	13.016	18,728,915
2022-03-30	13.100	13.220	13.000	13.210	12.967	14,107,349
2022-03-29	13.350	13.350	13.000	13.010	12.771	15,488,992
2022-03-28	13.130	13.360	12.910	13.290	13.046	14,846,780
2022-03-25	13.390	13.480	13.240	13.240	12.997	15,913,600
2022-03-24	13.720	13.720	13.270	13.390	13.144	28,688,430
2022-03-23	13.770	13.830	13.630	13.780	13.527	19,128,680
2022-03-22	13.600	13.900	13.570	13.700	13.448	19,750,842
2022-03-21	13.910	14.100	13.630	13.740	13.488	24,934,251
2022-03-18	13.800	13.990	13.720	13.920	13.664	25,020,260
2022-03-17	14.150	14.350	13.880	13.940	13.684	40,756,968
2022-03-16	13.500	14.250	13.190	14.100	13.841	47,839,289
2022-03-15	13.800	14.000	13.220	13.230	12.987	33,159,549
2022-03-14	14.150	14.410	13.880	13.890	13.635	25,726,448
2022-03-11	14.100	14.420	13.870	14.380	14.116	36,232,302
2022-03-10	14.900	14.960	14.420	14.460	14.194	44,178,485
2022-03-09	14.310	14.590	13.480	14.510	14.243	53,425,502
2022-03-08	14.350	14.690	14.140	14.280	14.018	48,528,404
2022-03-07	14.550	14.560	14.090	14.240	13.978	34,185,350
2022-03-04	14.600	14.890	14.510	14.630	14.361	27,893,579
2022-03-03	15.090	15.130	14.730	14.790	14.518	32,570,846
2022-03-02	14.900	15.180	14.840	15.000	14.724	32,018,935
2022-03-01	15.100	15.380	14.940	15.170	14.891	51,071,649
2022-02-28	14.800	15.060	14.640	14.960	14.685	40,629,665
2022-02-25	14.980	15.220	14.770	15.000	14.724	56,278,911
2022-02-24	15.380	15.680	14.470	14.810	14.538	91,519,609
2022-02-23	15.750	15.790	15.450	15.530	15.245	69,534,762
2022-02-22	15.850	16.250	15.600	15.650	15.363	98,981,568
2022-02-21	15.820	16.380	15.800	16.300	16.001	154,573,049
2022-02-18	14.230	15.000	14.210	14.990	14.715	91,822,389
2022-02-17	13.850	14.000	13.410	13.570	13.321	34,132,812
2022-02-16	14.080	14.270	13.860	13.950	13.694	24,422,130
2022-02-15	13.910	14.170	13.680	13.870	13.615	18,812,825
2022-02-14	13.780	14.060	13.530	14.000	13.743	16,655,991
2022-02-11	13.910	14.160	13.810	13.920	13.664	23,945,715

← NewerPage 19 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.