Beijing SinoHytec Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	84.800	95.010	84.000	94.740	48.337	8,077,348
2023-02-03	85.230	86.320	83.940	84.810	43.270	1,950,733
2023-02-02	86.360	87.010	85.100	86.120	43.939	2,746,914
2023-02-01	84.300	85.310	83.620	85.300	43.520	2,169,329
2023-01-31	83.890	85.970	83.550	84.850	43.291	2,775,099
2023-01-30	82.480	85.580	81.000	83.890	42.801	4,557,862
2023-01-20	80.200	80.450	79.150	80.130	40.883	1,456,864
2023-01-19	79.010	79.880	78.530	79.820	40.725	1,394,316
2023-01-18	80.190	80.870	79.280	79.410	40.515	1,372,278
2023-01-17	80.320	82.500	79.950	80.280	40.959	1,903,397
2023-01-16	78.050	80.880	78.040	80.260	40.949	2,172,322
2023-01-13	79.200	79.950	77.500	78.260	39.929	1,699,169
2023-01-12	80.000	80.860	78.850	79.200	40.408	2,382,246
2023-01-11	79.040	80.680	78.810	80.300	40.969	2,261,973
2023-01-10	78.700	81.380	77.760	80.270	40.954	2,948,310
2023-01-09	78.500	82.280	78.100	78.910	40.260	5,062,558
2023-01-06	75.960	77.390	75.510	75.920	38.735	2,515,401
2023-01-05	75.270	76.400	74.510	75.550	38.546	2,108,377
2023-01-04	76.580	76.580	74.600	75.170	38.352	1,367,674
2023-01-03	74.130	76.820	73.170	76.320	38.939	1,929,290
2022-12-30	75.100	76.480	73.900	74.000	37.755	1,436,821
2022-12-29	77.300	78.220	74.640	74.950	38.240	1,946,775
2022-12-28	78.650	78.650	75.000	75.100	38.316	1,559,952
2022-12-27	77.570	78.710	76.500	78.030	39.811	1,280,195
2022-12-26	74.000	77.500	73.820	77.180	39.378	2,094,949
2022-12-23	76.770	77.230	73.510	73.810	37.658	2,579,495
2022-12-22	80.670	80.670	77.030	77.270	39.424	1,190,255
2022-12-21	80.600	81.030	79.810	79.880	40.755	754,496
2022-12-20	80.300	81.150	79.660	80.610	41.128	1,018,713
2022-12-19	82.250	82.800	80.260	80.300	40.969	1,287,426
2022-12-16	84.010	84.640	81.900	82.520	42.102	1,251,550
2022-12-15	83.480	85.230	82.500	85.090	43.413	1,861,782
2022-12-14	83.480	84.300	82.510	82.590	42.138	1,360,716
2022-12-13	83.800	84.600	83.200	83.410	42.556	1,285,515
2022-12-12	86.000	86.200	83.010	83.950	42.832	3,044,730
2022-12-09	85.600	89.780	85.500	86.990	44.383	4,821,980
2022-12-08	85.030	85.600	83.390	83.750	42.730	1,687,211
2022-12-07	84.870	87.780	84.820	85.070	43.403	2,062,802
2022-12-06	85.100	86.430	84.160	85.100	43.418	1,853,724
2022-12-05	83.520	85.300	83.010	85.000	43.367	1,819,309
2022-12-02	83.600	84.770	83.010	83.220	42.459	1,424,375
2022-12-01	83.490	84.980	83.000	83.690	42.699	2,048,303
2022-11-30	82.800	83.900	81.810	82.110	41.893	1,425,566
2022-11-29	80.980	83.830	80.600	82.500	42.092	1,456,858
2022-11-28	79.340	81.500	79.340	80.690	41.168	1,122,154
2022-11-25	84.000	84.010	81.520	81.950	41.811	1,490,658
2022-11-24	83.850	85.380	83.350	84.230	42.975	1,294,611
2022-11-23	83.650	84.400	81.040	83.340	42.520	2,010,711
2022-11-22	85.420	85.680	82.770	83.260	42.480	1,773,313
2022-11-21	85.000	86.170	84.000	85.390	43.566	1,270,432
2022-11-18	88.750	88.990	85.190	85.390	43.566	2,773,227
2022-11-17	87.710	90.230	85.000	88.500	45.153	3,896,648
2022-11-16	87.990	90.880	87.000	87.670	44.730	3,062,445
2022-11-15	83.400	87.220	82.500	86.880	44.327	3,516,234
2022-11-14	87.480	88.900	82.350	83.450	42.577	4,575,453
2022-11-11	91.000	92.280	87.640	87.740	44.765	2,378,183
2022-11-10	90.120	91.530	87.500	87.730	44.760	2,275,881
2022-11-09	91.140	92.160	90.110	90.960	46.408	1,061,142
2022-11-08	93.370	93.500	90.620	91.500	46.684	1,424,445
2022-11-07	93.210	94.660	92.070	92.740	47.316	1,740,774

← NewerPage 16 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.