Beijing SinoHytec Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	49.240	50.740	49.210	50.090	35.779	1,343,456
2023-10-31	49.500	49.760	48.660	49.190	35.136	1,280,704
2023-10-30	49.900	50.000	49.130	49.540	35.386	1,832,467
2023-10-27	48.400	50.380	47.670	50.060	35.757	1,626,682
2023-10-26	48.500	48.700	47.420	48.450	34.607	1,340,637
2023-10-25	48.710	50.400	48.000	49.000	35.000	1,373,247
2023-10-24	48.270	48.580	47.000	48.200	34.429	1,395,461
2023-10-23	49.230	49.480	47.060	47.860	34.186	1,615,028
2023-10-20	49.790	50.500	49.140	49.200	35.143	1,365,238
2023-10-19	49.360	50.780	49.360	49.790	35.564	1,158,246
2023-10-18	51.200	51.200	49.600	49.840	35.600	1,215,128
2023-10-17	50.010	52.000	50.010	51.230	36.593	1,693,032
2023-10-16	51.870	52.460	49.200	50.490	36.064	2,878,902
2023-10-13	52.730	52.730	51.750	52.030	37.164	1,341,160
2023-10-12	52.530	53.280	52.200	53.100	37.929	1,212,579
2023-10-11	52.120	53.120	51.800	52.470	37.479	1,683,914
2023-10-10	52.860	53.000	51.700	51.860	37.043	1,224,559
2023-10-09	54.500	54.500	52.500	52.690	37.636	1,231,552
2023-09-28	52.930	54.150	52.920	53.960	38.543	1,134,988
2023-09-27	53.280	53.830	52.980	53.190	37.993	1,131,333
2023-09-26	52.580	53.500	52.570	53.200	38.000	916,805
2023-09-25	52.990	53.380	52.540	52.940	37.814	1,034,063
2023-09-22	51.520	53.000	51.050	52.980	37.843	1,300,836
2023-09-21	51.400	51.900	51.050	51.680	36.914	1,027,959
2023-09-20	52.150	52.550	51.510	51.510	36.793	1,088,794
2023-09-19	53.650	53.650	52.180	52.370	37.407	1,119,546
2023-09-18	52.380	53.990	52.380	53.600	38.286	1,314,992
2023-09-15	53.730	53.730	52.360	52.880	37.771	1,349,943
2023-09-14	54.810	54.810	53.190	53.320	38.086	1,074,441
2023-09-13	55.690	55.690	54.010	54.750	39.107	1,480,662
2023-09-12	55.950	56.400	55.220	55.780	39.843	1,347,698
2023-09-11	53.600	56.090	53.100	55.650	39.750	2,201,607
2023-09-08	53.260	54.190	53.050	53.800	38.429	857,568
2023-09-07	54.500	54.800	53.030	53.050	37.893	1,432,564
2023-09-06	54.840	54.840	54.000	54.470	38.907	1,167,422
2023-09-05	55.000	55.000	54.010	54.680	39.057	1,350,456
2023-09-04	54.600	55.180	54.210	54.850	39.179	1,705,243
2023-09-01	54.140	54.800	53.600	54.230	38.736	1,376,468
2023-08-31	54.290	54.470	53.000	54.100	38.643	2,020,370
2023-08-30	53.990	54.810	53.420	53.810	38.436	1,724,116
2023-08-29	52.000	53.800	51.370	53.530	38.236	2,464,463
2023-08-28	56.500	56.680	51.390	51.750	36.964	3,375,885
2023-08-25	54.290	55.360	53.380	53.630	38.307	1,323,161
2023-08-24	54.780	55.250	54.150	54.300	38.786	1,297,997
2023-08-23	55.600	55.980	54.200	54.300	38.786	1,449,238
2023-08-22	55.650	56.230	54.470	55.770	39.836	1,542,959
2023-08-21	57.060	57.480	55.660	55.660	39.757	1,251,864
2023-08-18	58.110	59.190	56.960	57.000	40.714	1,605,700
2023-08-17	57.190	58.260	56.740	57.980	41.414	1,286,805
2023-08-16	57.600	57.990	56.860	57.190	40.850	1,455,853
2023-08-15	58.740	59.000	57.250	57.600	41.143	1,802,869
2023-08-14	58.950	59.100	58.100	58.620	41.871	1,658,437
2023-08-11	61.590	61.590	59.280	59.400	42.429	2,559,424
2023-08-10	60.480	62.580	60.320	61.460	43.900	2,656,843
2023-08-09	62.000	62.500	59.910	60.290	43.064	4,054,050
2023-08-08	61.280	63.800	59.890	62.630	44.736	4,997,864
2023-08-07	61.590	62.300	60.890	61.000	43.571	1,444,115
2023-08-04	62.500	63.390	61.200	61.820	44.157	2,555,897
2023-08-03	62.290	62.720	61.300	62.260	44.471	2,652,053
2023-08-02	63.430	63.950	62.650	62.690	44.779	1,669,266

← NewerPage 13 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.