Beijing Sinnet Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	14.000	14.060	13.810	13.980	13.723	20,471,410
2022-02-09	13.630	14.110	13.580	14.020	13.762	33,438,754
2022-02-08	13.290	13.700	13.130	13.630	13.380	26,890,138
2022-02-07	13.580	13.650	13.200	13.320	13.075	26,384,626
2022-01-28	13.600	13.740	13.220	13.310	13.065	28,546,337
2022-01-27	14.750	14.790	13.340	13.440	13.193	60,193,771
2022-01-26	14.890	15.510	14.550	14.800	14.528	47,614,748
2022-01-25	15.800	15.860	14.820	14.900	14.626	61,352,408
2022-01-24	15.600	16.250	15.520	15.900	15.608	47,474,472
2022-01-21	15.900	16.290	15.650	15.820	15.529	56,235,266
2022-01-20	15.910	16.240	15.720	16.000	15.706	55,699,109
2022-01-19	15.800	16.410	15.720	16.070	15.775	75,021,760
2022-01-18	15.660	16.160	15.640	15.740	15.451	73,024,686
2022-01-17	15.060	16.060	15.010	15.800	15.510	99,394,469
2022-01-14	14.620	15.030	14.560	14.750	14.479	31,870,182
2022-01-13	15.030	15.180	14.680	14.800	14.528	42,467,864
2022-01-12	14.900	14.960	14.590	14.770	14.499	27,450,239
2022-01-11	14.980	15.040	14.830	14.890	14.616	27,402,659
2022-01-10	14.380	15.280	14.250	15.090	14.813	55,717,991
2022-01-07	14.670	14.810	14.350	14.430	14.165	23,204,517
2022-01-06	14.750	14.790	14.550	14.650	14.381	20,396,555
2022-01-05	14.910	15.140	14.740	14.830	14.558	26,775,449
2022-01-04	14.900	15.150	14.790	14.990	14.715	36,217,934
2021-12-31	14.700	14.970	14.630	14.840	14.567	30,766,440
2021-12-30	14.450	14.770	14.380	14.690	14.420	25,466,264
2021-12-29	14.530	14.700	14.420	14.420	14.155	22,890,395
2021-12-28	14.160	15.050	14.160	14.660	14.391	52,260,766
2021-12-27	14.100	14.280	14.080	14.210	13.949	14,754,639
2021-12-24	14.580	14.590	14.150	14.180	13.920	17,314,307
2021-12-23	14.620	14.640	14.460	14.490	14.224	19,161,654
2021-12-22	14.260	14.660	14.180	14.610	14.342	30,151,767
2021-12-21	14.050	14.280	14.050	14.240	13.978	14,505,842
2021-12-20	14.100	14.270	14.010	14.100	13.841	17,543,658
2021-12-17	14.670	14.900	14.150	14.170	13.910	35,896,544
2021-12-16	14.550	14.800	14.450	14.660	14.391	20,012,544
2021-12-15	14.790	14.970	14.520	14.550	14.283	25,375,974
2021-12-14	14.580	15.060	14.550	14.810	14.538	29,876,119
2021-12-13	14.350	14.740	14.200	14.630	14.361	28,415,056
2021-12-10	14.300	14.510	14.170	14.350	14.086	16,509,287
2021-12-09	14.330	14.540	14.300	14.350	14.086	18,869,371
2021-12-08	14.200	14.460	14.170	14.370	14.106	19,159,961
2021-12-07	14.250	14.260	14.060	14.180	13.920	15,221,762
2021-12-06	14.510	14.560	14.110	14.110	13.851	24,010,277
2021-12-03	14.830	14.860	14.400	14.530	14.263	27,024,259
2021-12-02	15.040	15.170	14.650	14.690	14.420	28,301,486
2021-12-01	14.800	15.310	14.640	15.060	14.783	42,359,333
2021-11-30	14.430	14.920	14.430	14.750	14.479	30,132,855
2021-11-29	14.250	14.620	14.250	14.420	14.155	20,876,789
2021-11-26	14.910	14.960	14.410	14.410	14.145	30,061,561
2021-11-25	15.150	15.190	14.820	14.870	14.597	31,276,775
2021-11-24	14.040	15.460	14.030	15.170	14.891	66,479,387
2021-11-23	14.670	14.670	14.160	14.170	13.910	35,503,902
2021-11-22	14.650	14.950	14.410	14.790	14.518	31,763,619
2021-11-19	14.680	14.860	14.500	14.650	14.381	26,455,431
2021-11-18	14.900	14.930	14.610	14.660	14.391	27,634,492
2021-11-17	14.500	15.180	14.440	14.920	14.646	49,628,183
2021-11-16	14.260	14.750	14.240	14.610	14.342	41,186,156
2021-11-15	14.310	14.450	14.140	14.250	13.988	27,868,648
2021-11-12	14.100	14.550	13.930	14.460	14.194	46,220,450
2021-11-11	14.000	14.200	13.830	14.030	13.772	21,607,683

← NewerPage 20 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.