Beijing Sinnet Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	13.950	14.380	13.860	14.120	14.100	55,533,958
2026-01-20	14.450	14.540	13.910	14.070	14.050	69,461,270
2026-01-19	14.600	14.770	14.230	14.320	14.300	83,587,415
2026-01-16	15.470	15.470	14.570	14.730	14.710	112,851,537
2026-01-15	15.700	16.100	15.230	15.390	15.369	128,595,626
2026-01-14	15.360	16.280	15.360	15.900	15.878	202,116,877
2026-01-13	16.070	16.100	15.270	15.350	15.329	169,444,092
2026-01-12	15.660	16.100	15.390	15.890	15.868	234,592,843
2026-01-09	14.580	15.540	14.570	15.130	15.109	190,018,923
2026-01-08	13.930	14.550	13.890	14.270	14.250	125,434,443
2026-01-07	13.380	14.420	13.320	14.010	13.991	149,897,879
2026-01-06	13.070	13.800	13.010	13.460	13.441	100,902,768
2026-01-05	12.570	12.960	12.510	12.960	12.942	56,896,819
2025-12-31	12.420	12.570	12.330	12.510	12.493	35,482,640
2025-12-30	12.330	12.550	12.310	12.440	12.423	32,316,036
2025-12-29	12.460	12.590	12.320	12.370	12.353	29,135,591
2025-12-26	12.430	12.590	12.370	12.450	12.433	30,595,090
2025-12-25	12.420	12.450	12.300	12.430	12.413	28,705,974
2025-12-24	12.290	12.420	12.270	12.410	12.393	21,577,499
2025-12-23	12.530	12.560	12.310	12.320	12.303	26,811,700
2025-12-22	12.520	12.690	12.520	12.560	12.543	24,925,851
2025-12-19	12.540	12.670	12.520	12.580	12.563	22,397,111
2025-12-18	12.490	12.620	12.460	12.500	12.483	23,229,259
2025-12-17	12.500	12.650	12.130	12.620	12.602	44,872,723
2025-12-16	13.050	13.050	12.520	12.540	12.523	44,206,492
2025-12-15	13.310	13.590	13.060	13.070	13.052	44,406,848
2025-12-12	13.260	13.510	13.200	13.430	13.411	62,927,295
2025-12-11	13.280	13.440	13.110	13.280	13.262	58,652,841
2025-12-10	13.030	13.470	12.900	13.350	13.331	79,869,790
2025-12-09	12.960	13.470	12.960	13.290	13.272	109,250,746
2025-12-08	12.710	12.770	12.660	12.710	12.692	31,886,523
2025-12-05	12.700	12.770	12.550	12.710	12.692	25,252,518
2025-12-04	12.620	12.790	12.480	12.730	12.712	27,269,768
2025-12-03	13.010	13.050	12.670	12.690	12.672	37,656,667
2025-12-02	12.900	13.210	12.640	13.140	13.122	39,606,855
2025-12-01	12.750	13.050	12.630	12.910	12.892	38,862,639
2025-11-28	12.770	12.820	12.560	12.770	12.752	26,851,478
2025-11-27	12.970	13.000	12.700	12.700	12.682	30,021,118
2025-11-26	13.030	13.200	12.930	12.960	12.942	31,050,299
2025-11-25	12.970	13.190	12.910	13.050	13.032	33,138,702
2025-11-24	12.740	13.010	12.600	12.960	12.942	31,080,910
2025-11-21	12.820	13.020	12.560	12.640	12.622	31,046,600
2025-11-20	13.080	13.170	12.850	12.900	12.882	23,873,443
2025-11-19	13.320	13.320	12.980	13.020	13.002	23,743,748
2025-11-18	13.190	13.340	13.100	13.270	13.252	30,247,998
2025-11-17	12.890	13.230	12.890	13.220	13.202	33,163,240
2025-11-14	13.030	13.180	12.890	12.890	12.872	26,621,461
2025-11-13	12.850	13.230	12.810	13.210	13.192	34,065,361
2025-11-12	13.010	13.030	12.820	12.880	12.862	24,085,040
2025-11-11	13.230	13.270	13.000	13.040	13.022	25,832,747
2025-11-10	13.120	13.260	13.120	13.230	13.212	22,098,700
2025-11-07	13.160	13.260	13.110	13.110	13.092	24,661,068
2025-11-06	13.380	13.390	13.170	13.260	13.242	21,906,320
2025-11-05	13.180	13.370	13.040	13.250	13.232	23,048,938
2025-11-04	13.610	13.650	13.260	13.370	13.351	33,465,466
2025-11-03	13.560	13.740	13.440	13.660	13.641	40,315,483
2025-10-31	13.600	13.700	13.420	13.630	13.611	46,674,551
2025-10-30	13.400	13.610	13.300	13.360	13.341	48,143,772
2025-10-29	13.260	13.370	13.170	13.360	13.341	31,701,855
2025-10-28	13.300	13.420	13.200	13.260	13.242	33,739,532

← NewerPage 4 of 21 · 1,219 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.