Beijing SinoHytec Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	38.470	40.050	38.110	39.880	28.486	1,960,411
2024-01-24	38.560	40.110	37.610	38.600	27.571	2,766,006
2024-01-23	37.370	38.040	36.660	37.540	26.814	1,685,556
2024-01-22	39.980	39.990	37.080	37.430	26.736	2,267,875
2024-01-19	40.970	41.890	40.100	40.100	28.643	1,165,732
2024-01-18	40.700	41.390	39.990	41.190	29.421	1,865,236
2024-01-17	42.780	42.860	41.080	41.080	29.343	1,295,740
2024-01-16	43.000	43.200	42.010	42.740	30.529	1,703,760
2024-01-15	42.980	44.290	41.900	43.320	30.943	2,555,851
2024-01-12	42.950	44.280	42.710	43.020	30.729	1,579,305
2024-01-11	41.940	43.150	41.770	42.980	30.700	1,644,083
2024-01-10	42.000	42.850	41.050	41.950	29.964	1,407,261
2024-01-09	42.950	43.750	41.930	42.150	30.107	1,740,975
2024-01-08	42.980	43.350	42.420	42.840	30.600	2,396,290
2024-01-05	44.170	44.730	42.800	43.070	30.764	1,666,274
2024-01-04	44.090	44.800	43.910	44.400	31.714	1,556,829
2024-01-03	45.000	45.000	43.890	44.560	31.829	1,640,534
2024-01-02	45.740	45.960	44.990	45.000	32.143	1,890,589
2023-12-29	45.150	46.450	45.120	45.740	32.671	2,110,362
2023-12-28	43.160	45.700	42.880	45.410	32.436	2,714,770
2023-12-27	43.400	43.670	42.660	43.300	30.929	1,324,729
2023-12-26	44.360	44.360	43.000	43.240	30.886	1,370,051
2023-12-25	44.260	45.000	43.990	44.220	31.586	1,559,741
2023-12-22	44.910	44.910	43.600	44.040	31.457	2,080,412
2023-12-21	43.960	45.050	43.200	44.700	31.929	2,476,338
2023-12-20	45.910	45.980	44.200	44.200	31.571	2,335,964
2023-12-19	46.450	46.450	45.370	45.740	32.671	1,765,369
2023-12-18	48.600	48.600	46.140	46.240	33.029	2,996,116
2023-12-15	49.190	49.720	48.510	48.880	34.914	1,531,017
2023-12-14	49.300	50.430	48.940	49.000	35.000	2,608,421
2023-12-13	49.340	49.590	48.200	48.930	34.950	1,481,390
2023-12-12	49.600	49.600	48.720	49.220	35.157	1,581,119
2023-12-11	49.000	49.280	47.650	49.250	35.179	3,484,423
2023-12-08	50.480	50.640	48.380	49.000	35.000	5,664,537
2023-12-07	52.570	52.880	49.670	50.300	35.929	4,852,701
2023-12-06	54.010	55.340	52.600	52.980	37.843	4,068,533
2023-12-05	53.510	54.960	53.260	53.700	38.357	2,573,099
2023-12-04	53.880	54.380	52.680	53.880	38.486	2,598,156
2023-12-01	54.700	55.170	53.330	53.600	38.286	2,003,905
2023-11-30	54.300	54.980	53.680	54.750	39.107	1,935,591
2023-11-29	55.900	55.990	54.240	54.450	38.893	2,833,324
2023-11-28	54.630	56.150	53.420	55.280	39.486	3,515,827
2023-11-27	52.990	54.300	52.300	53.900	38.500	2,825,265
2023-11-24	52.880	53.930	52.150	52.990	37.850	2,333,556
2023-11-23	51.010	52.940	50.710	52.780	37.700	2,213,017
2023-11-22	51.550	51.810	50.840	51.010	36.436	1,464,099
2023-11-21	52.220	52.730	51.850	51.900	37.071	1,353,597
2023-11-20	52.250	52.430	51.220	52.170	37.264	1,182,864
2023-11-17	51.500	52.290	51.500	51.970	37.121	1,015,893
2023-11-16	52.790	52.880	51.500	51.600	36.857	1,376,775
2023-11-15	53.070	53.500	52.710	52.870	37.764	1,479,220
2023-11-14	51.570	52.560	51.570	52.440	37.457	1,213,609
2023-11-13	52.000	52.620	51.780	51.980	37.129	1,260,786
2023-11-10	51.100	52.170	51.000	52.070	37.193	1,095,472
2023-11-09	51.960	52.280	51.520	51.930	37.093	1,361,956
2023-11-08	51.620	52.550	50.810	52.040	37.171	2,056,146
2023-11-07	51.380	51.890	51.040	51.540	36.814	1,425,415
2023-11-06	50.970	51.850	50.670	51.220	36.586	1,858,287
2023-11-03	49.280	51.200	49.280	50.750	36.250	1,783,227
2023-11-02	50.090	50.600	49.430	49.540	35.386	986,903

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.