Beijing Sinnet Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.300	13.450	13.230	13.340	13.321	41,306,428
2025-10-24	13.100	13.230	13.040	13.170	13.152	33,184,096
2025-10-23	13.130	13.160	12.760	13.040	13.022	46,307,423
2025-10-22	13.340	13.420	13.250	13.250	13.232	27,988,983
2025-10-21	13.380	13.520	13.310	13.450	13.431	35,018,796
2025-10-20	13.590	13.640	13.280	13.370	13.351	32,759,589
2025-10-17	14.010	14.010	13.220	13.270	13.252	49,441,505
2025-10-16	14.120	14.120	13.810	13.890	13.871	33,302,289
2025-10-15	13.980	14.150	13.780	14.120	14.100	35,210,680
2025-10-14	14.510	14.630	13.960	13.970	13.951	61,634,421
2025-10-13	14.000	14.610	13.850	14.510	14.490	49,519,621
2025-10-10	15.180	15.180	14.440	14.440	14.420	76,711,567
2025-10-09	15.080	15.430	14.960	15.260	15.239	68,485,519
2025-09-30	15.350	15.510	15.080	15.100	15.079	64,719,820
2025-09-29	15.220	15.350	14.920	15.240	15.219	58,714,260
2025-09-26	15.630	15.740	15.050	15.050	15.029	90,711,912
2025-09-25	15.560	16.090	15.480	15.880	15.858	125,810,358
2025-09-24	15.150	15.500	14.850	15.470	15.449	97,287,839
2025-09-23	15.700	15.700	14.820	15.250	15.229	114,761,680
2025-09-22	14.950	15.680	14.910	15.660	15.638	146,408,727
2025-09-19	14.770	14.930	14.480	14.500	14.480	50,912,579
2025-09-18	14.980	15.370	14.660	14.800	14.779	89,146,772
2025-09-17	15.030	15.170	14.840	15.050	15.029	58,973,350
2025-09-16	14.910	15.240	14.860	15.090	15.069	50,459,715
2025-09-15	15.010	15.230	14.700	15.000	14.979	78,923,811
2025-09-12	15.250	15.950	15.130	15.200	15.179	146,914,634
2025-09-11	14.470	15.050	14.190	14.830	14.809	97,347,630
2025-09-10	14.080	14.280	14.000	14.140	14.120	49,990,519
2025-09-09	14.290	14.290	13.830	13.870	13.851	58,000,197
2025-09-08	14.320	14.450	14.150	14.310	14.290	61,036,594
2025-09-05	14.300	14.450	14.020	14.420	14.400	72,004,356
2025-09-04	14.940	15.000	14.010	14.270	14.250	78,398,942
2025-09-03	15.490	15.550	14.800	14.850	14.829	72,086,581
2025-09-02	16.300	16.430	15.300	15.410	15.389	133,824,314
2025-09-01	16.680	17.510	16.360	16.510	16.487	164,315,549
2025-08-29	16.690	16.730	15.960	16.150	16.128	119,060,663
2025-08-28	16.500	16.850	16.000	16.660	16.637	142,024,124
2025-08-27	16.630	17.380	16.410	16.640	16.617	189,166,463
2025-08-26	16.320	16.780	16.220	16.650	16.627	119,135,957
2025-08-25	16.360	17.040	16.060	16.530	16.507	165,760,337
2025-08-22	15.330	16.000	15.310	15.940	15.918	128,090,658
2025-08-21	15.620	15.670	15.200	15.320	15.299	67,254,833
2025-08-20	15.250	15.680	15.010	15.610	15.588	81,520,343
2025-08-19	15.630	15.640	15.320	15.390	15.369	72,299,724
2025-08-18	15.430	15.950	15.130	15.610	15.588	134,478,066
2025-08-15	14.600	15.020	14.530	14.970	14.949	71,641,520
2025-08-14	14.850	15.140	14.620	14.660	14.640	73,433,745
2025-08-13	14.690	15.060	14.540	14.870	14.849	87,032,697
2025-08-12	14.480	14.810	14.400	14.680	14.660	64,378,787
2025-08-11	14.170	14.550	14.120	14.500	14.480	53,406,098
2025-08-08	14.360	14.400	14.140	14.160	14.140	42,665,619
2025-08-07	14.590	14.660	14.260	14.390	14.370	49,093,786
2025-08-06	14.220	14.580	14.140	14.570	14.550	56,896,118
2025-08-05	14.450	14.540	14.160	14.290	14.270	53,099,175
2025-08-04	14.200	14.460	14.120	14.450	14.430	38,360,490
2025-08-01	14.710	14.960	14.060	14.310	14.290	75,781,722
2025-07-31	14.510	14.990	14.500	14.560	14.540	74,180,763
2025-07-30	14.800	14.800	14.460	14.560	14.540	58,393,958
2025-07-29	14.790	15.000	14.530	15.000	14.979	61,931,537
2025-07-28	15.290	15.330	14.670	14.860	14.839	76,455,142

← NewerPage 5 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.