Beijing SinoHytec Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 36.800 | 37.000 | 35.580 | 35.990 | 25.707 | 2,792,890 |
| 2024-04-29 | 35.800 | 36.680 | 35.350 | 36.610 | 26.150 | 4,525,187 |
| 2024-04-26 | 36.100 | 36.880 | 35.240 | 36.760 | 26.257 | 2,749,534 |
| 2024-04-25 | 35.700 | 36.370 | 35.200 | 35.720 | 25.514 | 2,276,656 |
| 2024-04-24 | 34.740 | 35.820 | 34.740 | 35.800 | 25.571 | 2,467,060 |
| 2024-04-23 | 34.250 | 35.600 | 34.250 | 34.740 | 24.814 | 1,924,661 |
| 2024-04-22 | 35.410 | 35.410 | 33.750 | 34.810 | 24.864 | 2,256,114 |
| 2024-04-19 | 34.700 | 36.000 | 34.380 | 34.630 | 24.736 | 3,303,970 |
| 2024-04-18 | 36.570 | 36.700 | 34.800 | 34.890 | 24.921 | 5,937,548 |
| 2024-04-17 | 31.990 | 37.210 | 31.990 | 37.070 | 26.479 | 8,803,737 |
| 2024-04-16 | 33.100 | 33.650 | 31.010 | 31.010 | 22.150 | 4,651,476 |
| 2024-04-15 | 35.560 | 36.230 | 33.140 | 33.650 | 24.036 | 4,700,858 |
| 2024-04-12 | 36.860 | 37.410 | 35.730 | 35.770 | 25.550 | 2,369,598 |
| 2024-04-11 | 37.380 | 38.010 | 36.860 | 37.010 | 26.436 | 2,009,422 |
| 2024-04-10 | 38.000 | 38.950 | 37.510 | 37.590 | 26.850 | 2,292,791 |
| 2024-04-09 | 38.330 | 39.590 | 38.110 | 38.910 | 27.793 | 2,096,155 |
| 2024-04-08 | 39.300 | 39.520 | 38.100 | 38.160 | 27.257 | 2,837,451 |
| 2024-04-03 | 40.990 | 40.990 | 39.420 | 39.520 | 28.229 | 3,088,324 |
| 2024-04-02 | 41.930 | 42.230 | 40.630 | 41.010 | 29.293 | 2,739,527 |
| 2024-04-01 | 41.030 | 41.880 | 40.500 | 41.270 | 29.479 | 3,179,612 |
| 2024-03-29 | 39.270 | 42.970 | 39.090 | 41.030 | 29.307 | 4,453,852 |
| 2024-03-28 | 37.450 | 39.790 | 37.360 | 39.300 | 28.071 | 4,074,358 |
| 2024-03-27 | 39.900 | 40.210 | 37.530 | 37.530 | 26.807 | 4,026,713 |
| 2024-03-26 | 40.600 | 41.800 | 39.710 | 40.130 | 28.664 | 4,107,742 |
| 2024-03-25 | 44.000 | 44.000 | 40.910 | 41.000 | 29.286 | 5,938,931 |
| 2024-03-22 | 42.640 | 46.850 | 41.800 | 43.900 | 31.357 | 8,933,407 |
| 2024-03-21 | 41.200 | 43.770 | 40.680 | 42.960 | 30.686 | 8,087,706 |
| 2024-03-20 | 40.280 | 41.280 | 40.220 | 40.890 | 29.207 | 3,141,119 |
| 2024-03-19 | 40.250 | 42.240 | 40.250 | 40.360 | 28.829 | 4,553,372 |
| 2024-03-18 | 39.880 | 40.780 | 39.710 | 40.650 | 29.036 | 3,001,672 |
| 2024-03-15 | 38.900 | 39.990 | 38.750 | 39.860 | 28.471 | 2,807,751 |
| 2024-03-14 | 40.700 | 40.750 | 38.880 | 39.490 | 28.207 | 3,446,371 |
| 2024-03-13 | 41.010 | 41.240 | 40.270 | 40.450 | 28.893 | 3,510,207 |
| 2024-03-12 | 41.460 | 41.610 | 40.670 | 41.250 | 29.464 | 3,846,243 |
| 2024-03-11 | 39.730 | 41.840 | 39.550 | 41.280 | 29.486 | 5,781,675 |
| 2024-03-08 | 40.110 | 40.430 | 38.660 | 39.530 | 28.236 | 5,486,555 |
| 2024-03-07 | 41.400 | 42.520 | 40.000 | 40.100 | 28.643 | 6,538,726 |
| 2024-03-06 | 42.610 | 43.680 | 41.560 | 42.010 | 30.007 | 6,574,814 |
| 2024-03-05 | 41.390 | 43.700 | 40.570 | 41.820 | 29.871 | 9,282,754 |
| 2024-03-04 | 42.000 | 43.180 | 39.980 | 41.730 | 29.807 | 14,124,702 |
| 2024-03-01 | 45.020 | 47.780 | 43.200 | 43.570 | 31.121 | 19,556,021 |
| 2024-02-29 | 34.600 | 41.260 | 34.250 | 41.260 | 29.471 | 10,575,810 |
| 2024-02-28 | 36.310 | 39.230 | 34.380 | 34.380 | 24.557 | 8,299,188 |
| 2024-02-27 | 34.900 | 36.300 | 34.700 | 36.300 | 25.929 | 2,965,074 |
| 2024-02-26 | 34.810 | 35.960 | 34.190 | 35.230 | 25.164 | 3,342,082 |
| 2024-02-23 | 33.920 | 34.360 | 33.260 | 34.290 | 24.493 | 2,672,362 |
| 2024-02-22 | 33.300 | 34.380 | 32.950 | 33.880 | 24.200 | 3,069,171 |
| 2024-02-21 | 32.240 | 34.600 | 32.000 | 33.260 | 23.757 | 4,220,988 |
| 2024-02-20 | 32.660 | 32.660 | 31.680 | 32.370 | 23.121 | 2,833,198 |
| 2024-02-19 | 33.950 | 33.950 | 31.930 | 32.600 | 23.286 | 4,697,103 |
| 2024-02-08 | 31.550 | 33.750 | 31.410 | 33.000 | 23.571 | 4,543,455 |
| 2024-02-07 | 30.570 | 32.750 | 30.290 | 31.380 | 22.414 | 4,188,423 |
| 2024-02-06 | 28.010 | 31.500 | 27.100 | 30.500 | 21.786 | 3,831,882 |
| 2024-02-05 | 31.980 | 31.980 | 28.000 | 28.760 | 20.543 | 3,900,713 |
| 2024-02-02 | 35.000 | 35.000 | 31.190 | 32.360 | 23.114 | 2,913,169 |
| 2024-02-01 | 34.200 | 35.360 | 33.600 | 34.920 | 24.943 | 2,047,364 |
| 2024-01-31 | 35.370 | 36.680 | 34.330 | 34.370 | 24.550 | 2,243,651 |
| 2024-01-30 | 37.010 | 37.370 | 35.510 | 35.510 | 25.364 | 1,471,898 |
| 2024-01-29 | 39.490 | 39.490 | 37.000 | 37.000 | 26.429 | 1,769,069 |
| 2024-01-26 | 39.990 | 40.290 | 38.810 | 39.020 | 27.871 | 1,455,199 |
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.