Beijing Sinnet Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.980	10.580	9.860	10.500	10.500	51,104,688
2026-10-22	10.290	10.350	10.070	10.070	10.070	30,029,648
2026-10-21	10.100	10.440	10.100	10.310	10.310	35,615,850
2026-10-20	9.870	10.090	9.860	10.080	10.080	27,048,512
2026-10-19	9.710	10.020	9.710	9.960	9.960	25,174,684
2026-10-16	10.040	10.070	9.730	9.780	9.780	24,687,800
2026-10-15	10.000	10.160	9.860	9.860	9.860	32,088,725
2026-10-14	10.400	10.430	10.210	10.240	10.240	21,485,232
2026-10-13	10.210	10.520	10.110	10.430	10.430	28,079,176
2026-10-12	10.300	10.440	10.240	10.370	10.370	26,626,133
2026-10-09	10.250	10.420	9.960	10.330	10.330	40,096,137
2026-10-08	10.750	10.790	10.260	10.270	10.270	36,864,801
2026-09-30	10.950	10.990	10.750	10.750	10.750	22,882,928
2026-09-29	10.820	11.030	10.800	10.880	10.880	26,478,662
2026-09-28	11.270	11.390	10.880	10.890	10.890	43,545,477
2026-09-24	11.140	11.260	11.010	11.070	11.070	24,226,912
2026-09-23	11.410	11.440	11.200	11.200	11.200	29,189,988
2026-09-22	11.380	11.520	11.330	11.460	11.460	39,286,754
2026-09-21	11.290	11.340	11.210	11.290	11.290	29,313,980
2026-09-18	11.390	11.430	11.230	11.300	11.300	32,649,141
2026-09-17	11.000	11.330	11.000	11.310	11.310	40,842,258
2026-09-16	10.910	11.100	10.800	11.040	11.040	27,614,432
2026-09-15	10.880	11.080	10.870	10.980	10.980	23,690,783
2026-09-14	10.950	11.040	10.890	10.950	10.950	25,404,061
2026-09-11	10.880	10.980	10.750	10.910	10.910	37,550,535
2026-09-10	11.660	11.670	11.060	11.090	11.090	58,715,672
2026-09-09	12.080	12.120	11.700	11.720	11.720	50,373,840
2026-09-08	12.180	12.240	12.030	12.060	12.060	32,201,549
2026-09-07	12.130	12.240	12.100	12.180	12.180	26,816,969
2026-09-04	12.280	12.430	12.100	12.170	12.170	43,523,523
2026-09-03	12.220	12.270	12.090	12.200	12.200	27,868,057
2026-09-02	12.180	12.250	12.090	12.150	12.150	31,313,064
2026-09-01	12.400	12.450	12.260	12.340	12.340	34,277,688
2026-08-31	12.090	12.400	12.050	12.390	12.390	35,907,363
2026-08-28	12.350	12.490	12.210	12.240	12.240	41,544,266
2026-08-27	12.090	12.490	12.040	12.400	12.400	57,286,809
2026-08-26	12.120	12.300	12.060	12.260	12.260	29,862,674
2026-08-25	12.010	12.220	11.990	12.150	12.150	26,690,480
2026-08-24	12.360	12.390	12.020	12.120	12.120	34,305,121
2026-08-21	12.150	12.370	11.990	12.350	12.350	33,679,230
2026-08-20	12.360	12.420	12.140	12.290	12.290	44,125,594
2026-08-19	12.550	12.670	12.220	12.230	12.230	58,892,199
2026-08-18	13.080	13.110	12.690	12.820	12.820	65,894,812
2026-08-17	13.100	13.260	12.840	13.250	13.250	69,160,375
2026-08-14	12.700	13.440	12.580	13.240	13.240	106,438,805
2026-08-13	13.620	13.840	12.800	12.820	12.820	119,966,719
2026-08-12	13.480	13.640	13.340	13.420	13.420	49,264,508
2026-08-11	13.620	13.650	13.290	13.330	13.330	56,174,016
2026-08-10	13.410	13.550	13.200	13.440	13.440	70,894,852
2026-08-07	13.700	13.890	13.330	13.590	13.590	80,521,109
2026-08-06	13.720	13.970	13.530	13.650	13.650	83,024,688
2026-08-05	13.850	14.280	13.780	14.010	14.010	119,193,188
2026-08-04	13.880	14.240	13.630	14.100	14.100	118,589,375
2026-08-03	13.600	13.890	13.320	13.340	13.340	86,119,539
2026-07-31	13.500	14.150	13.200	13.520	13.520	135,397,562
2026-07-30	13.100	13.350	12.850	12.860	12.860	73,212,227
2026-07-29	12.690	13.280	12.220	13.250	13.250	94,429,344
2026-07-28	12.480	12.850	12.280	12.640	12.640	54,697,367
2026-07-27	12.250	12.700	12.120	12.700	12.700	50,138,859
2026-07-24	12.820	12.960	12.310	12.310	12.310	70,418,562

Page 1 of 2 · 120 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.