Beijing Sinnet Technology Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	14.100	14.300	13.920	14.000	13.743	26,705,773
2021-11-09	13.640	14.250	13.600	14.190	13.929	33,305,404
2021-11-08	13.930	13.980	13.620	13.640	13.389	16,252,168
2021-11-05	13.720	14.040	13.660	13.900	13.645	23,099,916
2021-11-04	13.660	13.780	13.550	13.710	13.458	15,947,405
2021-11-03	13.450	13.840	13.450	13.610	13.360	20,535,179
2021-11-02	13.410	13.720	13.360	13.470	13.223	23,220,682
2021-11-01	13.160	13.360	13.080	13.340	13.095	14,025,463
2021-10-29	12.880	13.330	12.860	13.210	12.967	15,614,716
2021-10-28	13.180	13.360	12.840	12.880	12.643	17,462,096
2021-10-27	13.390	13.410	13.180	13.310	13.065	13,191,098
2021-10-26	13.310	13.630	13.300	13.350	13.105	21,835,114
2021-10-25	13.010	13.080	12.930	13.010	12.771	9,050,160
2021-10-22	13.110	13.230	13.100	13.120	12.879	7,674,434
2021-10-21	13.300	13.380	13.100	13.140	12.899	12,289,202
2021-10-20	13.540	13.790	13.430	13.450	13.203	18,585,936
2021-10-19	13.260	13.370	13.160	13.340	13.095	10,383,396
2021-10-18	13.440	13.480	13.080	13.180	12.938	12,582,576
2021-10-15	13.440	13.710	13.310	13.460	13.213	14,492,658
2021-10-14	13.400	13.600	13.250	13.410	13.164	10,404,309

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.