Beijing SinoHytec Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	64.500	65.060	63.000	63.560	45.400	1,885,294
2023-07-31	64.000	65.280	63.680	63.960	45.686	2,372,718
2023-07-28	62.360	65.150	62.270	63.960	45.686	3,207,902
2023-07-27	63.710	64.410	62.300	62.730	44.807	2,183,129
2023-07-26	64.560	64.560	63.360	63.650	45.464	2,308,383
2023-07-25	64.910	65.370	63.700	64.560	46.114	2,701,305
2023-07-24	65.230	65.680	63.500	63.930	45.664	2,711,025
2023-07-21	65.200	67.370	64.940	65.310	46.650	2,294,710
2023-07-20	66.840	67.890	65.500	65.700	46.929	3,128,937
2023-07-19	68.980	69.800	65.880	66.910	47.793	4,280,241
2023-07-18	66.660	70.750	65.600	68.990	49.279	6,937,649
2023-07-17	64.880	67.460	64.350	66.320	47.371	4,349,416
2023-07-14	62.700	66.660	62.170	65.020	46.443	6,102,360
2023-07-13	61.900	62.150	61.020	61.840	44.171	1,894,107
2023-07-12	60.390	63.250	59.900	61.750	44.107	3,602,961
2023-07-11	59.380	60.730	59.120	60.600	43.286	1,974,687
2023-07-10	59.100	59.790	58.220	59.590	42.564	1,918,302
2023-07-07	60.000	60.570	58.710	58.770	41.979	2,157,741
2023-07-06	60.790	61.080	59.380	60.120	42.943	2,408,400
2023-07-05	62.290	62.480	60.680	60.850	43.464	2,328,991
2023-07-04	86.350	88.860	85.370	86.760	44.265	3,408,479
2023-07-03	84.550	86.980	84.430	85.680	43.714	2,765,736
2023-06-30	86.400	86.940	84.910	85.000	43.367	3,611,550
2023-06-29	87.090	88.480	86.010	86.800	44.286	4,205,677
2023-06-28	86.420	88.320	85.710	86.810	44.291	5,528,274
2023-06-27	80.990	88.480	80.990	86.760	44.265	8,340,905
2023-06-26	81.210	82.480	79.400	80.400	41.020	4,156,236
2023-06-21	79.510	89.440	79.510	82.490	42.087	8,752,403
2023-06-20	80.100	81.200	79.800	80.050	40.842	1,578,964
2023-06-19	82.410	82.860	80.380	80.700	41.174	1,637,413
2023-06-16	81.010	81.530	80.350	81.110	41.383	1,407,048
2023-06-15	79.660	81.860	79.010	80.860	41.255	2,208,036
2023-06-14	80.000	81.790	79.460	80.500	41.071	2,287,639
2023-06-13	79.090	81.500	78.440	78.590	40.097	1,746,424
2023-06-12	77.530	78.560	76.610	77.250	39.413	1,658,550
2023-06-09	78.650	79.400	77.570	78.050	39.821	1,304,579
2023-06-08	78.360	80.270	77.900	78.650	40.128	1,415,180
2023-06-07	81.990	81.990	78.010	78.360	39.980	2,707,655
2023-06-06	78.280	82.950	76.900	81.620	41.643	4,207,151
2023-06-05	77.550	78.700	77.400	77.950	39.770	957,877
2023-06-02	76.050	78.300	76.050	77.950	39.770	1,332,760
2023-06-01	76.540	77.220	75.110	76.500	39.031	1,070,785
2023-05-31	75.920	77.180	75.300	76.240	38.898	1,201,691
2023-05-30	76.800	77.300	74.220	75.760	38.653	2,158,420
2023-05-29	80.750	81.000	76.930	77.000	39.286	2,539,554
2023-05-26	80.220	81.010	79.860	80.660	41.153	961,448
2023-05-25	80.140	81.650	80.010	80.720	41.184	1,059,231
2023-05-24	81.000	82.520	80.390	81.000	41.327	1,175,180
2023-05-23	82.010	83.990	81.420	81.440	41.551	2,126,090
2023-05-22	80.600	81.270	79.330	81.120	41.388	962,340
2023-05-19	80.600	82.470	80.050	80.800	41.225	1,377,652
2023-05-18	81.030	81.900	80.030	80.860	41.255	1,047,373
2023-05-17	81.080	82.410	80.800	81.030	41.342	1,420,494
2023-05-16	82.000	82.000	80.060	81.600	41.633	1,296,016
2023-05-15	80.800	82.500	80.040	81.970	41.821	1,772,263
2023-05-12	79.700	80.500	78.690	80.250	40.944	1,091,447
2023-05-11	78.710	80.690	78.210	79.610	40.617	1,116,316
2023-05-10	77.110	79.360	77.110	78.870	40.240	1,098,197
2023-05-09	79.500	79.500	77.390	77.660	39.622	1,558,605
2023-05-08	78.100	79.860	78.100	79.480	40.551	1,137,682

← NewerPage 14 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.