Beijing Sinnet Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.450	14.050	13.450	13.650	13.573	87,209,504
2025-04-25	13.300	13.530	13.200	13.320	13.245	47,375,828
2025-04-24	13.610	13.670	13.100	13.180	13.105	54,962,812
2025-04-23	13.560	13.950	13.520	13.700	13.623	79,997,327
2025-04-22	14.280	14.280	13.280	13.330	13.255	115,107,443
2025-04-21	13.800	14.200	13.370	14.200	14.120	109,138,888
2025-04-18	14.330	14.550	14.200	14.330	14.249	31,414,941
2025-04-17	14.360	14.720	14.330	14.330	14.249	41,640,814
2025-04-16	15.210	15.240	14.350	14.570	14.488	63,784,000
2025-04-15	15.310	15.480	15.020	15.210	15.124	42,349,861
2025-04-14	15.210	15.380	14.950	15.200	15.114	56,726,002
2025-04-11	14.690	15.210	14.670	15.000	14.915	64,686,289
2025-04-10	15.030	15.340	14.730	14.850	14.766	92,570,960
2025-04-09	13.580	14.590	12.610	14.410	14.328	86,108,724
2025-04-08	13.470	14.160	13.240	13.730	13.652	81,960,979
2025-04-07	14.960	15.780	13.130	13.350	13.274	105,621,728
2025-04-03	16.210	16.840	16.160	16.410	16.317	45,986,097
2025-04-02	16.450	16.800	16.440	16.510	16.417	42,796,195
2025-04-01	16.620	16.720	16.400	16.490	16.397	49,130,417
2025-03-31	16.480	16.850	16.170	16.720	16.625	68,459,218
2025-03-28	16.770	17.300	16.570	16.580	16.486	69,230,900
2025-03-27	16.730	16.930	16.470	16.580	16.486	51,579,981
2025-03-26	16.830	17.060	16.660	16.690	16.596	53,891,057
2025-03-25	17.640	17.750	16.500	16.660	16.566	87,808,398
2025-03-24	17.870	17.990	17.120	17.680	17.580	68,977,414
2025-03-21	18.200	18.350	17.710	17.770	17.669	73,737,543
2025-03-20	18.520	18.610	18.000	18.290	18.187	108,914,004
2025-03-19	19.090	19.400	18.700	18.900	18.793	101,265,980
2025-03-18	20.190	20.650	19.250	19.310	19.201	121,412,639
2025-03-17	20.510	20.600	19.880	20.020	19.907	74,190,361
2025-03-14	20.000	20.940	19.490	20.710	20.593	96,620,940
2025-03-13	20.940	21.150	19.900	20.300	20.185	103,340,485
2025-03-12	21.150	21.930	20.760	21.130	21.010	155,451,630
2025-03-11	19.600	20.980	19.600	20.980	20.861	122,425,805
2025-03-10	20.050	20.430	19.750	19.980	19.867	77,711,062
2025-03-07	20.800	21.240	20.100	20.340	20.225	122,372,410
2025-03-06	20.970	21.600	20.760	21.140	21.020	176,983,457
2025-03-05	19.620	20.430	19.330	20.430	20.314	174,140,910
2025-03-04	18.700	19.380	18.600	19.150	19.042	103,904,167
2025-03-03	19.740	19.840	18.620	18.870	18.763	118,155,577
2025-02-28	21.000	21.200	19.350	19.440	19.330	145,395,375
2025-02-27	21.800	22.200	20.230	21.040	20.921	208,252,190
2025-02-26	22.700	22.800	21.690	22.050	21.925	193,585,080
2025-02-25	20.960	24.000	20.200	22.950	22.820	302,380,187
2025-02-24	22.100	23.620	21.500	21.880	21.756	329,729,488
2025-02-21	18.220	20.770	18.140	20.770	20.653	233,553,999
2025-02-20	16.600	17.660	16.510	17.310	17.212	134,035,339
2025-02-19	16.230	16.980	16.180	16.850	16.755	113,961,346
2025-02-18	17.270	17.270	15.870	16.290	16.198	188,616,854
2025-02-17	17.530	18.380	17.150	17.850	17.749	225,404,205
2025-02-14	17.220	18.200	16.800	17.700	17.600	177,305,561
2025-02-13	17.650	17.760	16.770	17.170	17.073	153,636,151
2025-02-12	16.520	18.290	16.520	17.640	17.540	218,359,781
2025-02-11	16.760	17.800	16.300	16.340	16.248	172,062,050
2025-02-10	17.300	17.310	16.770	16.850	16.755	176,858,882
2025-02-07	16.280	17.330	16.100	16.690	16.596	220,096,973
2025-02-06	15.600	16.200	15.420	16.010	15.919	144,768,925
2025-02-05	14.640	15.980	14.450	15.840	15.750	206,676,731
2025-01-27	15.270	15.310	13.820	13.860	13.782	129,046,616
2025-01-24	15.010	15.600	14.930	15.460	15.373	130,322,788

← NewerPage 7 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.