Beijing Sinnet Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	15.600	15.860	14.910	15.300	15.213	156,570,789
2025-01-22	14.810	15.480	14.730	15.480	15.392	166,504,037
2025-01-21	14.380	14.960	14.160	14.900	14.816	143,152,406
2025-01-20	14.000	14.540	13.930	14.170	14.090	101,993,040
2025-01-17	14.100	14.240	13.680	13.890	13.811	85,407,407
2025-01-16	14.500	14.500	14.050	14.160	14.080	124,492,609
2025-01-15	14.140	14.370	13.860	13.980	13.901	93,112,737
2025-01-14	13.280	14.200	13.060	14.140	14.060	132,262,376
2025-01-13	12.720	13.570	12.650	13.190	13.115	84,715,005
2025-01-10	13.950	14.010	13.020	13.020	12.946	113,435,544
2025-01-09	13.690	14.410	13.650	13.810	13.732	135,739,016
2025-01-08	13.330	14.240	12.930	13.870	13.792	172,223,019
2025-01-07	12.400	13.340	12.400	13.240	13.165	141,124,201
2025-01-06	12.400	12.730	12.060	12.310	12.240	88,766,677
2025-01-03	13.520	13.600	12.490	12.520	12.449	141,225,747
2025-01-02	14.320	14.410	13.280	13.490	13.414	203,748,057
2024-12-31	14.350	15.880	14.350	14.590	14.507	262,485,358
2024-12-30	14.100	14.670	13.940	14.110	14.030	147,660,528
2024-12-27	14.400	14.880	13.880	13.900	13.821	172,413,532
2024-12-26	13.350	14.980	13.340	14.500	14.418	276,846,161
2024-12-25	13.000	14.460	12.720	13.540	13.463	206,052,429
2024-12-24	13.500	13.510	12.800	13.140	13.066	122,641,151
2024-12-23	13.580	13.970	13.250	13.560	13.483	190,994,507
2024-12-20	13.590	14.000	13.160	13.280	13.205	199,172,214
2024-12-19	12.350	14.780	12.350	14.100	14.020	287,279,687
2024-12-18	11.800	13.000	11.530	12.590	12.519	112,660,545
2024-12-17	12.400	12.400	11.780	11.800	11.733	91,859,083
2024-12-16	12.360	12.870	11.950	12.590	12.519	133,309,153
2024-12-13	11.690	12.620	11.620	12.410	12.340	142,305,451
2024-12-12	11.760	11.920	11.600	11.770	11.703	53,664,327
2024-12-11	11.330	11.780	11.310	11.720	11.654	66,295,231
2024-12-10	11.610	11.680	11.280	11.300	11.236	47,678,116
2024-12-09	11.410	11.480	11.120	11.200	11.137	29,655,854
2024-12-06	11.320	11.450	11.110	11.370	11.306	38,950,712
2024-12-05	11.050	11.410	11.030	11.290	11.226	34,280,200
2024-12-04	11.360	11.390	11.000	11.070	11.007	35,928,300
2024-12-03	11.580	11.580	11.250	11.420	11.355	40,382,556
2024-12-02	11.450	11.650	11.370	11.580	11.515	44,605,955
2024-11-29	11.200	11.510	11.030	11.420	11.355	49,927,151
2024-11-28	11.180	11.550	11.140	11.180	11.117	47,853,301
2024-11-27	10.810	11.130	10.570	11.130	11.067	35,333,849
2024-11-26	10.960	11.140	10.800	10.850	10.789	29,631,220
2024-11-25	11.000	11.140	10.740	11.020	10.958	39,231,274
2024-11-22	11.310	11.790	11.020	11.040	10.978	61,174,206
2024-11-21	11.430	11.590	11.260	11.460	11.395	45,144,971
2024-11-20	11.100	11.650	11.030	11.500	11.435	60,509,457
2024-11-19	10.900	11.140	10.730	11.110	11.047	48,214,040
2024-11-18	11.480	11.560	10.760	10.850	10.789	67,506,034
2024-11-15	11.640	12.040	11.360	11.410	11.345	72,772,014
2024-11-14	12.280	12.280	11.700	11.720	11.654	81,874,055
2024-11-13	12.860	12.870	12.110	12.350	12.280	116,926,252
2024-11-12	12.500	13.990	12.120	12.820	12.747	194,150,182
2024-11-11	12.100	12.470	11.800	12.110	12.042	116,242,729
2024-11-08	11.500	11.850	11.380	11.430	11.365	86,895,539
2024-11-07	10.930	11.240	10.860	11.240	11.176	56,023,420
2024-11-06	10.890	11.230	10.800	11.000	10.938	63,509,924
2024-11-05	10.510	10.920	10.460	10.880	10.818	51,655,295
2024-11-04	10.270	10.520	10.270	10.500	10.441	26,780,500
2024-11-01	10.760	10.820	10.220	10.240	10.182	55,469,393
2024-10-31	10.870	11.020	10.690	10.840	10.779	47,054,760

← NewerPage 8 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.