Beijing SinoHytec Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 20.110 | 20.110 | 19.640 | 19.780 | 19.780 | 947,290 |
| 2024-07-26 | 19.730 | 20.300 | 19.730 | 20.050 | 20.050 | 1,420,938 |
| 2024-07-25 | 19.090 | 19.930 | 19.090 | 19.760 | 19.760 | 1,391,676 |
| 2024-07-24 | 20.140 | 20.140 | 19.250 | 19.340 | 19.340 | 1,677,106 |
| 2024-07-23 | 20.110 | 20.690 | 20.000 | 20.000 | 20.000 | 1,719,405 |
| 2024-07-22 | 19.980 | 20.310 | 19.910 | 20.230 | 20.230 | 1,378,369 |
| 2024-07-19 | 27.130 | 28.050 | 27.060 | 27.900 | 19.929 | 2,012,087 |
| 2024-07-18 | 27.240 | 27.400 | 26.710 | 27.280 | 19.486 | 1,419,094 |
| 2024-07-17 | 27.430 | 27.510 | 26.820 | 27.400 | 19.571 | 1,751,192 |
| 2024-07-16 | 28.040 | 28.080 | 27.250 | 27.400 | 19.571 | 2,250,005 |
| 2024-07-15 | 28.780 | 28.850 | 27.820 | 28.070 | 20.050 | 1,298,784 |
| 2024-07-12 | 28.800 | 29.120 | 28.500 | 28.620 | 20.443 | 994,782 |
| 2024-07-11 | 28.280 | 28.850 | 28.110 | 28.620 | 20.443 | 1,439,921 |
| 2024-07-10 | 27.560 | 28.600 | 27.320 | 27.700 | 19.786 | 1,598,625 |
| 2024-07-09 | 27.290 | 27.770 | 26.750 | 27.540 | 19.671 | 1,431,672 |
| 2024-07-08 | 28.450 | 28.450 | 27.130 | 27.250 | 19.464 | 1,657,054 |
| 2024-07-05 | 28.360 | 28.360 | 28.360 | 28.360 | 20.257 | 0 |
| 2024-07-04 | 29.870 | 30.120 | 28.110 | 28.360 | 20.257 | 1,706,577 |
| 2024-07-03 | 29.510 | 30.080 | 29.290 | 29.580 | 21.129 | 1,301,024 |
| 2024-07-02 | 30.260 | 30.260 | 29.550 | 29.620 | 21.157 | 1,081,731 |
| 2024-07-01 | 30.000 | 30.270 | 28.820 | 29.920 | 21.371 | 1,676,640 |
| 2024-06-28 | 29.820 | 30.600 | 29.650 | 29.980 | 21.414 | 1,557,578 |
| 2024-06-27 | 30.400 | 30.640 | 29.770 | 29.790 | 21.279 | 1,338,022 |
| 2024-06-26 | 29.350 | 30.690 | 28.900 | 30.470 | 21.764 | 1,996,871 |
| 2024-06-25 | 29.650 | 30.080 | 28.880 | 29.160 | 20.829 | 1,700,302 |
| 2024-06-24 | 31.010 | 31.420 | 29.600 | 29.650 | 21.179 | 2,330,368 |
| 2024-06-21 | 31.990 | 32.080 | 31.100 | 31.420 | 22.443 | 1,553,333 |
| 2024-06-20 | 32.150 | 33.100 | 31.800 | 32.010 | 22.864 | 2,425,313 |
| 2024-06-19 | 32.700 | 33.100 | 32.010 | 32.100 | 22.929 | 1,496,658 |
| 2024-06-18 | 32.920 | 33.100 | 32.580 | 32.940 | 23.529 | 1,396,140 |
| 2024-06-17 | 32.970 | 33.430 | 32.260 | 32.750 | 23.393 | 1,501,662 |
| 2024-06-14 | 32.970 | 33.180 | 32.460 | 32.960 | 23.543 | 1,466,987 |
| 2024-06-13 | 32.610 | 33.440 | 32.300 | 32.960 | 23.543 | 1,639,843 |
| 2024-06-12 | 32.330 | 32.880 | 32.140 | 32.610 | 23.293 | 1,097,290 |
| 2024-06-11 | 31.800 | 32.480 | 31.100 | 32.300 | 23.071 | 1,343,235 |
| 2024-06-07 | 31.330 | 32.110 | 31.310 | 31.740 | 22.671 | 1,576,731 |
| 2024-06-06 | 32.790 | 33.180 | 31.150 | 31.300 | 22.357 | 2,509,872 |
| 2024-06-05 | 33.120 | 33.370 | 32.620 | 32.620 | 23.300 | 1,254,986 |
| 2024-06-04 | 33.690 | 33.690 | 32.700 | 33.170 | 23.693 | 1,777,224 |
| 2024-06-03 | 34.320 | 34.650 | 33.300 | 33.610 | 24.007 | 1,925,730 |
| 2024-05-31 | 34.000 | 34.750 | 33.760 | 34.300 | 24.500 | 2,118,919 |
| 2024-05-30 | 33.700 | 35.500 | 33.680 | 34.410 | 24.579 | 3,159,907 |
| 2024-05-29 | 33.220 | 33.800 | 32.680 | 33.400 | 23.857 | 1,440,840 |
| 2024-05-28 | 33.230 | 33.450 | 32.680 | 32.910 | 23.507 | 1,276,119 |
| 2024-05-27 | 33.030 | 33.460 | 32.290 | 33.220 | 23.729 | 1,579,502 |
| 2024-05-24 | 33.990 | 33.990 | 32.880 | 32.980 | 23.557 | 1,575,882 |
| 2024-05-23 | 34.660 | 34.660 | 33.720 | 33.800 | 24.143 | 1,539,172 |
| 2024-05-22 | 34.200 | 34.700 | 33.860 | 34.660 | 24.757 | 1,505,259 |
| 2024-05-21 | 35.010 | 35.010 | 34.000 | 34.020 | 24.300 | 2,097,174 |
| 2024-05-20 | 35.500 | 36.120 | 34.950 | 35.090 | 25.064 | 2,029,664 |
| 2024-05-17 | 34.830 | 35.650 | 34.530 | 35.590 | 25.421 | 1,805,046 |
| 2024-05-16 | 34.890 | 35.480 | 34.790 | 34.790 | 24.850 | 1,345,548 |
| 2024-05-15 | 35.180 | 36.090 | 35.140 | 35.140 | 25.100 | 1,482,538 |
| 2024-05-14 | 35.090 | 35.940 | 35.080 | 35.170 | 25.121 | 1,341,543 |
| 2024-05-13 | 35.580 | 36.280 | 34.880 | 35.180 | 25.129 | 1,970,617 |
| 2024-05-10 | 37.460 | 37.860 | 35.950 | 36.150 | 25.821 | 2,739,668 |
| 2024-05-09 | 37.280 | 38.180 | 37.280 | 37.460 | 26.757 | 2,925,314 |
| 2024-05-08 | 37.580 | 38.990 | 36.720 | 37.500 | 26.786 | 4,266,802 |
| 2024-05-07 | 36.890 | 38.550 | 35.950 | 37.890 | 27.064 | 4,926,468 |
| 2024-05-06 | 36.430 | 36.790 | 36.190 | 36.420 | 26.014 | 2,457,348 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.