Beijing Sinnet Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	17.340	17.550	16.280	17.090	17.066	171,280,636
2026-04-23	17.700	18.200	17.420	17.610	17.586	156,408,552
2026-04-22	17.130	18.000	16.810	17.830	17.805	185,253,420
2026-04-21	17.520	17.560	16.760	17.130	17.106	147,057,943
2026-04-20	18.150	18.150	17.560	17.810	17.785	147,054,399
2026-04-17	18.510	18.700	18.050	18.170	18.145	183,364,787
2026-04-16	18.030	19.130	18.030	18.780	18.754	206,932,134
2026-04-15	18.420	18.420	17.720	17.850	17.825	147,114,520
2026-04-14	18.090	19.160	17.850	18.330	18.305	241,981,704
2026-04-13	16.890	17.980	16.890	17.600	17.576	147,257,579
2026-04-10	17.800	17.880	17.190	17.200	17.176	141,326,365
2026-04-09	17.510	17.740	17.170	17.480	17.456	142,655,588
2026-04-08	17.190	17.850	17.060	17.800	17.775	226,991,359
2026-04-07	16.890	16.960	16.270	16.380	16.357	138,312,728
2026-04-03	16.940	17.350	16.510	16.880	16.857	199,857,598
2026-04-02	17.360	17.480	16.080	16.280	16.257	206,376,405
2026-04-01	18.000	18.450	17.320	17.650	17.625	220,828,229
2026-03-31	17.640	17.980	17.090	17.120	17.096	165,680,513
2026-03-30	17.040	18.100	16.320	17.610	17.586	256,755,372
2026-03-27	17.500	17.980	17.090	17.330	17.306	240,597,332
2026-03-26	17.690	18.160	17.080	17.080	17.056	292,891,901
2026-03-25	16.010	18.580	16.010	18.230	18.205	435,814,231
2026-03-24	15.600	15.810	14.510	15.480	15.459	185,158,488
2026-03-23	15.310	16.070	15.050	15.250	15.229	163,338,141
2026-03-20	16.610	16.770	15.500	15.520	15.498	147,769,220
2026-03-19	16.510	17.280	16.510	16.700	16.677	178,038,036
2026-03-18	15.300	17.100	15.270	17.050	17.026	241,546,244
2026-03-17	15.430	15.590	14.830	14.970	14.949	103,650,094
2026-03-16	15.250	15.590	14.620	15.370	15.349	132,079,602
2026-03-13	15.530	15.680	15.150	15.170	15.149	128,958,128
2026-03-12	16.680	17.150	16.220	16.440	16.417	144,419,049
2026-03-11	16.190	17.240	16.110	16.520	16.497	210,752,396
2026-03-10	16.100	16.800	15.730	16.270	16.247	177,694,967
2026-03-09	14.400	15.970	14.250	15.810	15.788	192,869,871
2026-03-06	14.860	15.150	14.710	14.880	14.859	88,105,888
2026-03-05	15.500	15.590	14.760	15.050	15.029	129,997,103
2026-03-04	14.720	15.290	14.680	14.870	14.849	89,548,708
2026-03-03	16.580	16.650	14.900	14.980	14.959	159,569,370
2026-03-02	16.770	17.150	16.310	16.460	16.437	128,964,232
2026-02-27	16.110	17.930	16.110	17.450	17.426	210,609,146
2026-02-26	15.580	17.250	15.560	16.550	16.527	215,344,506
2026-02-25	16.080	16.180	15.390	15.510	15.488	134,918,455
2026-02-24	17.550	17.600	15.520	15.860	15.838	211,552,755
2026-02-13	18.000	18.860	17.690	17.750	17.725	183,488,755
2026-02-12	18.250	18.860	18.020	18.520	18.494	239,915,470
2026-02-11	17.540	18.180	17.500	17.580	17.556	206,518,489
2026-02-10	17.180	18.400	17.120	17.760	17.735	285,938,278
2026-02-09	15.850	16.880	15.550	16.650	16.627	236,106,842
2026-02-06	14.750	15.480	14.280	15.030	15.009	109,765,197
2026-02-05	14.700	15.240	14.520	14.900	14.879	97,852,725
2026-02-04	16.000	16.100	14.700	15.000	14.979	179,788,736
2026-02-03	15.500	16.690	15.300	16.400	16.377	198,541,229
2026-02-02	15.670	16.060	15.000	15.230	15.209	124,925,115
2026-01-30	15.540	16.030	15.250	15.350	15.329	100,456,097
2026-01-29	15.350	16.450	14.800	15.650	15.628	165,331,936
2026-01-28	15.800	16.110	15.440	15.600	15.578	179,267,586
2026-01-27	15.100	15.410	14.750	15.160	15.139	151,955,327
2026-01-26	15.030	16.500	15.030	15.640	15.618	214,109,158
2026-01-23	14.430	14.520	14.310	14.460	14.440	56,502,781
2026-01-22	14.270	14.600	14.180	14.380	14.360	62,744,789

← NewerPage 3 of 5 · 242 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.