Beijing Sinnet Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.750 | 10.870 | 10.630 | 10.810 | 10.749 | 41,262,008 |
| 2024-10-29 | 11.300 | 11.300 | 10.750 | 10.760 | 10.699 | 65,660,200 |
| 2024-10-28 | 10.760 | 11.140 | 10.560 | 11.130 | 11.067 | 71,548,900 |
| 2024-10-25 | 10.520 | 10.840 | 10.450 | 10.750 | 10.689 | 46,770,161 |
| 2024-10-24 | 10.550 | 10.630 | 10.400 | 10.560 | 10.500 | 36,379,530 |
| 2024-10-23 | 10.580 | 11.250 | 10.450 | 10.690 | 10.630 | 63,095,570 |
| 2024-10-22 | 10.660 | 10.730 | 10.460 | 10.630 | 10.570 | 50,903,203 |
| 2024-10-21 | 10.620 | 10.930 | 10.510 | 10.740 | 10.679 | 60,932,119 |
| 2024-10-18 | 10.090 | 10.850 | 9.890 | 10.490 | 10.431 | 62,546,644 |
| 2024-10-17 | 10.120 | 10.280 | 10.000 | 10.010 | 9.953 | 37,317,639 |
| 2024-10-16 | 9.850 | 10.160 | 9.820 | 10.000 | 9.943 | 34,565,334 |
| 2024-10-15 | 10.200 | 10.500 | 9.990 | 10.080 | 10.023 | 50,228,298 |
| 2024-10-14 | 10.010 | 10.260 | 9.720 | 10.230 | 10.172 | 44,448,436 |
| 2024-10-11 | 10.420 | 10.570 | 9.770 | 9.950 | 9.894 | 52,240,889 |
| 2024-10-10 | 11.180 | 11.270 | 10.510 | 10.540 | 10.480 | 73,739,512 |
| 2024-10-09 | 11.670 | 11.860 | 10.600 | 10.600 | 10.540 | 106,273,623 |
| 2024-10-08 | 12.610 | 12.610 | 11.310 | 12.190 | 12.121 | 132,038,145 |
| 2024-09-30 | 9.500 | 10.650 | 9.500 | 10.520 | 10.461 | 88,180,514 |
| 2024-09-27 | 8.620 | 9.150 | 8.580 | 9.090 | 9.039 | 44,611,704 |
| 2024-09-26 | 8.250 | 8.540 | 8.230 | 8.530 | 8.482 | 23,547,046 |
| 2024-09-25 | 8.330 | 8.500 | 8.240 | 8.250 | 8.203 | 25,325,451 |
| 2024-09-24 | 8.090 | 8.290 | 8.030 | 8.290 | 8.243 | 21,697,903 |
| 2024-09-23 | 8.050 | 8.150 | 8.030 | 8.070 | 8.024 | 11,441,500 |
| 2024-09-20 | 7.980 | 8.150 | 7.930 | 8.080 | 8.034 | 17,189,994 |
| 2024-09-19 | 7.840 | 7.990 | 7.720 | 7.970 | 7.925 | 12,202,694 |
| 2024-09-18 | 7.820 | 7.880 | 7.640 | 7.790 | 7.746 | 8,627,206 |
| 2024-09-13 | 7.930 | 7.930 | 7.790 | 7.800 | 7.756 | 8,027,809 |
| 2024-09-12 | 7.920 | 8.030 | 7.880 | 7.910 | 7.865 | 9,376,900 |
| 2024-09-11 | 7.880 | 7.920 | 7.840 | 7.920 | 7.875 | 7,708,034 |
| 2024-09-10 | 7.750 | 7.990 | 7.610 | 7.920 | 7.875 | 14,828,892 |
| 2024-09-09 | 7.710 | 7.850 | 7.700 | 7.750 | 7.706 | 10,855,442 |
| 2024-09-06 | 7.960 | 7.980 | 7.780 | 7.780 | 7.736 | 9,030,400 |
| 2024-09-05 | 7.880 | 8.000 | 7.830 | 7.950 | 7.905 | 8,916,600 |
| 2024-09-04 | 7.860 | 7.930 | 7.810 | 7.840 | 7.796 | 9,056,800 |
| 2024-09-03 | 7.820 | 7.930 | 7.780 | 7.920 | 7.875 | 12,455,008 |
| 2024-09-02 | 8.020 | 8.060 | 7.770 | 7.790 | 7.746 | 16,663,076 |
| 2024-08-30 | 7.870 | 8.130 | 7.860 | 8.020 | 7.975 | 18,691,800 |
| 2024-08-29 | 7.760 | 7.920 | 7.700 | 7.860 | 7.816 | 13,213,991 |
| 2024-08-28 | 7.650 | 7.760 | 7.560 | 7.710 | 7.666 | 8,519,600 |
| 2024-08-27 | 7.800 | 7.880 | 7.650 | 7.670 | 7.627 | 9,536,000 |
| 2024-08-26 | 7.870 | 7.930 | 7.770 | 7.820 | 7.776 | 9,752,875 |
| 2024-08-23 | 7.700 | 7.920 | 7.690 | 7.880 | 7.835 | 9,561,900 |
| 2024-08-22 | 7.820 | 7.980 | 7.700 | 7.720 | 7.676 | 11,000,200 |
| 2024-08-21 | 7.910 | 8.000 | 7.790 | 7.820 | 7.776 | 8,240,780 |
| 2024-08-20 | 8.010 | 8.050 | 7.910 | 7.930 | 7.885 | 10,414,640 |
| 2024-08-19 | 7.900 | 8.090 | 7.880 | 8.040 | 7.995 | 11,261,451 |
| 2024-08-16 | 7.860 | 7.960 | 7.850 | 7.900 | 7.855 | 9,914,241 |
| 2024-08-15 | 7.690 | 7.910 | 7.650 | 7.840 | 7.796 | 13,201,835 |
| 2024-08-14 | 7.790 | 7.800 | 7.690 | 7.700 | 7.656 | 6,226,100 |
| 2024-08-13 | 7.720 | 7.800 | 7.680 | 7.770 | 7.726 | 6,475,100 |
| 2024-08-12 | 7.790 | 7.800 | 7.690 | 7.710 | 7.666 | 9,018,397 |
| 2024-08-09 | 7.900 | 7.960 | 7.780 | 7.780 | 7.736 | 8,954,223 |
| 2024-08-08 | 7.870 | 7.960 | 7.750 | 7.840 | 7.796 | 10,646,576 |
| 2024-08-07 | 7.860 | 7.980 | 7.840 | 7.880 | 7.835 | 9,181,500 |
| 2024-08-06 | 7.990 | 8.090 | 7.800 | 7.910 | 7.865 | 12,869,922 |
| 2024-08-05 | 8.100 | 8.220 | 7.910 | 7.910 | 7.865 | 15,413,654 |
| 2024-08-02 | 8.290 | 8.380 | 8.120 | 8.190 | 8.144 | 11,394,800 |
| 2024-08-01 | 8.300 | 8.380 | 8.250 | 8.320 | 8.273 | 12,696,600 |
| 2024-07-31 | 7.880 | 8.280 | 7.870 | 8.270 | 8.223 | 17,634,006 |
| 2024-07-30 | 7.820 | 7.960 | 7.760 | 7.900 | 7.855 | 8,462,300 |
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.