Beijing Sinnet Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.300	13.580	13.110	13.170	13.170	82,847,469
2026-07-22	13.320	13.880	13.160	13.540	13.540	130,581,203
2026-07-21	12.920	13.420	12.590	13.400	13.400	109,524,641
2026-07-20	12.900	13.250	12.570	13.140	13.140	99,761,125
2026-07-17	12.130	13.320	11.800	12.850	12.850	126,442,250
2026-07-16	12.100	12.520	11.960	12.270	12.270	49,132,043
2026-07-15	12.220	12.500	11.950	12.200	12.200	53,757,344
2026-07-14	13.110	13.330	11.800	12.390	12.390	92,967,570
2026-07-13	13.000	13.550	12.920	13.270	13.270	88,015,594
2026-07-10	12.900	13.520	12.790	13.070	13.070	88,180,852
2026-07-09	12.700	13.040	12.500	12.960	12.960	77,190,844
2026-07-08	12.280	13.100	12.280	12.810	12.810	91,036,703
2026-07-07	12.490	12.560	12.020	12.180	12.180	37,963,152
2026-07-06	12.900	13.000	12.450	12.450	12.450	52,714,500
2026-07-03	13.350	13.550	12.880	13.000	13.000	72,291,141
2026-07-02	13.340	13.800	13.200	13.240	13.240	90,749,578
2026-07-01	12.430	14.640	12.270	13.770	13.770	166,138,469
2026-06-30	11.950	12.700	11.690	12.440	12.440	60,771,273
2026-06-29	12.020	12.200	11.800	11.900	11.900	53,149,977
2026-06-26	12.900	12.900	12.080	12.110	12.110	84,533,391
2026-06-25	13.660	13.970	13.060	13.160	13.160	90,570,984
2026-06-24	12.710	13.500	12.690	13.430	13.430	104,818,609
2026-06-23	13.150	13.240	12.460	12.610	12.610	77,187,039
2026-06-22	12.890	13.420	12.820	13.280	13.280	93,361,906
2026-06-18	12.560	13.060	12.510	12.900	12.900	85,140,969
2026-06-17	12.500	12.740	12.380	12.550	12.550	54,375,688
2026-06-16	12.500	12.690	12.350	12.610	12.610	56,997,770
2026-06-15	12.260	12.580	12.190	12.580	12.580	67,515,695
2026-06-12	12.310	12.400	12.000	12.140	12.140	72,025,648
2026-06-11	12.500	12.580	11.970	12.060	12.060	71,706,125
2026-06-10	12.720	13.240	12.620	12.720	12.720	80,502,875
2026-06-09	12.660	12.730	12.370	12.600	12.600	49,139,039
2026-06-08	12.600	12.870	12.310	12.510	12.510	65,035,012
2026-06-05	13.300	13.430	12.960	13.030	13.030	63,390,559
2026-06-04	13.210	13.440	13.000	13.440	13.440	63,739,922
2026-06-03	13.390	13.630	13.140	13.330	13.330	66,066,805
2026-06-02	13.600	13.720	13.050	13.530	13.530	64,357,660
2026-06-01	13.780	14.020	13.480	13.490	13.490	65,983,883
2026-05-29	14.430	14.600	13.540	13.660	13.660	87,889,445
2026-05-28	14.660	14.770	14.070	14.510	14.510	73,905,914
2026-05-27	15.100	15.200	14.270	14.370	14.350	85,332,227
2026-05-26	15.540	15.590	14.820	15.160	15.139	94,743,355
2026-05-25	15.750	15.940	15.180	15.740	15.718	114,597,825
2026-05-22	15.450	15.710	15.200	15.660	15.638	96,860,497
2026-05-21	16.670	16.790	15.220	15.270	15.249	188,846,158
2026-05-20	17.280	17.900	16.510	16.530	16.507	158,010,993
2026-05-19	16.550	17.480	16.260	17.370	17.346	159,976,934
2026-05-18	16.960	17.270	16.520	16.730	16.707	134,326,989
2026-05-15	17.320	17.900	16.500	16.710	16.687	183,078,309
2026-05-14	18.020	18.180	16.930	17.040	17.016	149,998,959
2026-05-13	16.500	17.980	16.380	17.800	17.775	208,073,142
2026-05-12	17.080	17.170	16.420	16.630	16.607	112,455,012
2026-05-11	17.850	17.930	16.820	17.170	17.146	142,746,205
2026-05-08	17.250	17.490	17.010	17.220	17.196	99,769,430
2026-05-07	17.210	17.560	17.070	17.540	17.516	121,636,864
2026-05-06	16.330	17.670	16.320	17.290	17.266	207,466,185
2026-04-30	16.000	16.230	15.550	15.900	15.878	113,785,793
2026-04-29	15.590	16.600	15.170	16.150	16.128	140,737,626
2026-04-28	16.000	16.270	15.520	15.590	15.568	112,900,997
2026-04-27	16.810	16.970	15.880	16.140	16.118	139,486,666

← NewerPage 2 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.