Beijing SinoHytec Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	80.330	80.480	77.500	78.100	39.847	1,531,843
2023-05-04	80.410	82.440	79.580	80.330	40.985	1,709,286
2023-04-28	78.000	80.650	77.770	80.280	40.959	1,476,822
2023-04-27	79.000	79.600	77.540	78.670	40.138	1,857,978
2023-04-26	77.350	80.800	77.020	78.890	40.250	2,546,802
2023-04-25	78.560	79.220	76.100	77.350	39.464	2,406,756
2023-04-24	80.600	80.600	78.410	78.980	40.296	1,826,439
2023-04-21	82.730	83.500	79.880	79.960	40.796	2,985,174
2023-04-20	83.980	84.000	81.520	82.300	41.990	2,484,652
2023-04-19	85.450	85.450	83.470	83.610	42.658	2,398,357
2023-04-18	88.400	88.400	83.520	85.010	43.372	5,794,530
2023-04-17	91.000	94.160	90.050	90.640	46.245	3,457,667
2023-04-14	90.190	92.050	90.190	91.300	46.582	1,893,920
2023-04-13	91.750	93.460	90.500	90.510	46.179	2,841,800
2023-04-12	92.610	93.000	90.300	92.100	46.990	3,224,133
2023-04-11	98.710	98.710	91.180	91.940	46.908	6,797,172
2023-04-10	95.270	98.580	94.200	97.200	49.592	5,059,104
2023-04-07	93.170	97.220	92.500	94.330	48.128	4,398,067
2023-04-06	94.350	94.350	91.100	92.750	47.321	3,403,142
2023-04-04	94.650	95.990	92.600	94.500	48.214	4,519,252
2023-04-03	92.020	96.640	91.770	94.740	48.337	4,788,946
2023-03-31	94.000	94.000	91.660	92.010	46.944	3,468,788
2023-03-30	93.000	95.040	91.800	94.500	48.214	4,514,332
2023-03-29	86.900	96.670	86.900	94.210	48.066	7,826,413
2023-03-28	88.880	89.000	86.500	86.700	44.235	2,731,489
2023-03-27	84.850	88.730	84.650	88.300	45.051	5,334,077
2023-03-24	85.100	85.500	83.000	84.000	42.857	1,925,711
2023-03-23	84.500	85.200	83.660	85.130	43.434	1,714,300
2023-03-22	85.000	85.850	83.800	84.120	42.918	2,181,517
2023-03-21	83.550	84.760	83.000	84.760	43.245	1,556,559
2023-03-20	82.150	83.800	80.600	83.500	42.602	2,300,681
2023-03-17	82.710	83.100	81.090	82.230	41.954	2,756,199
2023-03-16	84.800	84.800	81.600	81.970	41.821	2,723,884
2023-03-15	85.270	86.390	84.380	85.170	43.454	1,853,934
2023-03-14	86.580	87.250	83.300	84.380	43.051	2,657,818
2023-03-13	87.680	88.800	85.820	86.600	44.184	1,989,372
2023-03-10	88.800	89.410	87.630	88.030	44.913	1,960,484
2023-03-09	89.180	90.370	87.600	89.450	45.638	2,528,106
2023-03-08	92.000	92.900	88.180	89.180	45.500	3,196,513
2023-03-07	92.690	95.370	91.200	92.000	46.939	3,397,963
2023-03-06	92.550	94.460	90.500	92.340	47.112	3,138,420
2023-03-03	90.990	92.880	90.150	90.720	46.286	2,827,968
2023-03-02	90.500	94.500	90.130	90.130	45.985	3,993,501
2023-03-01	87.500	89.330	87.010	88.590	45.199	2,459,488
2023-02-28	86.900	87.770	85.520	87.170	44.475	2,606,892
2023-02-27	88.540	90.080	86.900	86.900	44.337	2,702,320
2023-02-24	89.170	89.420	87.700	87.850	44.821	1,652,546
2023-02-23	90.000	90.680	87.770	88.650	45.230	2,667,950
2023-02-22	91.500	91.800	89.000	89.700	45.765	3,351,292
2023-02-21	94.400	94.500	90.500	91.580	46.725	4,882,028
2023-02-20	94.300	96.580	92.010	94.520	48.225	3,882,550
2023-02-17	94.880	97.760	94.140	94.600	48.265	3,467,992
2023-02-16	100.65	100.65	94.000	95.150	48.546	5,111,562
2023-02-15	99.880	102.98	98.690	100.66	51.357	4,681,252
2023-02-14	93.550	101.67	93.550	100.00	51.020	6,140,660
2023-02-13	95.680	96.070	92.120	93.890	47.903	4,106,690
2023-02-10	96.850	98.150	94.790	95.920	48.939	3,066,737
2023-02-09	93.930	97.400	92.810	97.400	49.694	4,310,124
2023-02-08	92.000	95.780	92.000	94.760	48.347	4,928,016
2023-02-07	94.000	94.380	91.000	92.100	46.990	5,412,661

← NewerPage 15 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.