Beijing Sinnet Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.990	15.200	14.810	15.190	15.169	68,762,259
2025-07-24	15.100	15.170	14.850	14.960	14.939	49,269,851
2025-07-23	14.900	15.230	14.830	14.910	14.889	63,820,986
2025-07-22	15.330	15.470	14.920	15.000	14.979	71,578,816
2025-07-21	15.510	15.550	15.220	15.330	15.309	65,705,633
2025-07-18	16.020	16.180	15.600	15.630	15.608	60,710,400
2025-07-17	15.870	16.340	15.620	15.990	15.968	85,233,750
2025-07-16	15.970	16.440	15.800	15.860	15.838	151,766,998
2025-07-15	15.120	16.120	15.120	15.960	15.938	178,930,321
2025-07-14	14.260	15.080	14.240	14.870	14.849	121,437,530
2025-07-11	14.050	14.230	13.850	14.150	14.130	56,337,927
2025-07-10	14.440	14.470	13.990	14.080	14.060	52,510,100
2025-07-09	14.300	14.600	14.060	14.380	14.360	79,365,198
2025-07-08	14.140	14.310	13.810	14.290	14.270	74,218,116
2025-07-07	14.220	14.580	14.020	14.250	14.230	57,614,206
2025-07-04	14.310	14.930	14.210	14.230	14.210	125,822,344
2025-07-03	13.860	14.250	13.850	13.960	13.941	46,263,500
2025-07-02	14.010	14.070	13.660	13.780	13.761	42,015,427
2025-07-01	14.350	14.390	13.980	14.080	14.060	52,803,823
2025-06-30	14.050	14.480	13.990	14.300	14.280	77,829,250
2025-06-27	13.680	14.300	13.630	13.920	13.901	84,368,538
2025-06-26	13.730	13.860	13.520	13.620	13.601	53,092,310
2025-06-25	13.340	13.950	13.320	13.740	13.721	88,634,537
2025-06-24	12.740	13.280	12.680	13.280	13.262	69,355,684
2025-06-23	12.270	12.610	12.270	12.600	12.583	31,626,700
2025-06-20	12.680	12.750	12.380	12.400	12.383	36,337,675
2025-06-19	12.920	13.070	12.610	12.640	12.622	35,525,638
2025-06-18	12.900	13.090	12.760	12.950	12.932	36,927,555
2025-06-17	13.120	13.120	12.890	12.930	12.912	30,773,400
2025-06-16	12.770	13.170	12.730	13.080	13.062	38,830,511
2025-06-13	13.350	13.430	12.880	12.890	12.872	64,087,744
2025-06-12	13.400	13.960	13.280	13.510	13.491	56,363,048
2025-06-11	13.660	13.730	13.420	13.450	13.431	44,254,332
2025-06-10	14.040	14.140	13.370	13.620	13.601	70,524,393
2025-06-09	13.770	13.990	13.700	13.990	13.971	63,568,088
2025-06-06	13.470	13.850	13.360	13.640	13.621	69,924,152
2025-06-05	12.950	13.550	12.890	13.460	13.441	68,517,423
2025-06-04	12.910	13.130	12.860	12.950	12.932	36,226,476
2025-06-03	12.850	13.160	12.810	12.880	12.862	32,710,322
2025-05-30	13.330	13.340	12.980	13.020	13.002	39,518,510
2025-05-29	13.170	13.450	13.150	13.420	13.401	32,301,200
2025-05-28	13.330	13.400	13.130	13.190	13.172	27,438,180
2025-05-27	13.430	13.440	13.250	13.260	13.242	22,333,843
2025-05-26	13.180	13.530	13.180	13.480	13.461	33,683,792
2025-05-23	13.520	13.530	13.130	13.180	13.162	33,846,479
2025-05-22	13.670	13.840	13.520	13.550	13.531	32,801,882
2025-05-21	13.960	13.960	13.700	13.770	13.751	33,990,464
2025-05-20	13.910	14.090	13.750	14.040	13.961	35,474,700
2025-05-19	13.890	14.010	13.710	13.960	13.881	31,726,016
2025-05-16	14.010	14.150	13.880	13.990	13.911	61,187,300
2025-05-15	14.810	14.840	14.130	14.170	14.090	66,356,137
2025-05-14	14.810	15.180	14.680	14.910	14.826	60,999,389
2025-05-13	14.950	15.270	14.820	14.920	14.836	88,882,784
2025-05-12	14.740	14.790	14.450	14.760	14.677	44,507,500
2025-05-09	14.950	14.950	14.510	14.560	14.478	42,256,764
2025-05-08	14.900	15.160	14.800	15.000	14.915	50,887,423
2025-05-07	15.420	15.510	14.820	14.920	14.836	82,995,016
2025-05-06	14.720	15.330	14.710	15.170	15.084	101,159,817
2025-04-30	14.100	14.660	13.910	14.420	14.338	73,909,900
2025-04-29	13.600	14.100	13.570	14.020	13.941	78,985,079

← NewerPage 6 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.