Beijing SinoHytec Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 92.040 | 94.510 | 91.290 | 93.530 | 47.719 | 3,112,977 |
| 2022-11-03 | 87.690 | 92.970 | 87.420 | 92.800 | 47.347 | 2,841,239 |
| 2022-11-02 | 86.000 | 89.100 | 85.700 | 88.520 | 45.163 | 2,015,569 |
| 2022-11-01 | 82.500 | 88.350 | 82.260 | 86.960 | 44.367 | 2,878,577 |
| 2022-10-31 | 85.500 | 87.500 | 81.760 | 82.260 | 41.969 | 3,482,963 |
| 2022-10-28 | 90.500 | 91.600 | 87.300 | 87.570 | 44.679 | 2,201,805 |
| 2022-10-27 | 89.450 | 91.500 | 89.080 | 89.920 | 45.878 | 2,718,864 |
| 2022-10-26 | 86.770 | 91.100 | 86.410 | 89.430 | 45.628 | 3,210,378 |
| 2022-10-25 | 85.000 | 87.650 | 83.710 | 85.780 | 43.765 | 1,479,999 |
| 2022-10-24 | 87.000 | 89.500 | 84.620 | 85.770 | 43.760 | 1,732,757 |
| 2022-10-21 | 86.560 | 88.180 | 85.660 | 87.000 | 44.388 | 1,453,432 |
| 2022-10-20 | 86.910 | 89.110 | 85.000 | 86.560 | 44.163 | 2,287,972 |
| 2022-10-19 | 88.990 | 89.900 | 87.620 | 87.620 | 44.704 | 1,137,662 |
| 2022-10-18 | 91.500 | 91.600 | 88.510 | 89.000 | 45.408 | 1,226,899 |
| 2022-10-17 | 88.040 | 89.680 | 87.250 | 89.380 | 45.602 | 1,453,185 |
| 2022-10-14 | 88.600 | 89.150 | 86.600 | 88.660 | 45.235 | 1,495,274 |
| 2022-10-13 | 85.110 | 88.880 | 84.280 | 87.160 | 44.469 | 1,990,799 |
| 2022-10-12 | 81.500 | 86.700 | 79.220 | 86.060 | 43.908 | 1,855,232 |
| 2022-10-11 | 82.690 | 83.800 | 81.400 | 81.500 | 41.582 | 1,328,301 |
| 2022-10-10 | 82.400 | 85.580 | 81.260 | 82.880 | 42.286 | 1,530,605 |
| 2022-09-30 | 86.010 | 86.740 | 82.410 | 82.410 | 42.046 | 1,787,723 |
| 2022-09-29 | 87.000 | 88.000 | 85.510 | 86.090 | 43.924 | 1,137,321 |
| 2022-09-28 | 88.280 | 89.880 | 85.600 | 85.700 | 43.725 | 1,525,873 |
| 2022-09-27 | 87.000 | 89.630 | 87.000 | 88.520 | 45.163 | 1,387,983 |
| 2022-09-26 | 86.110 | 87.690 | 85.330 | 86.600 | 44.184 | 1,439,124 |
| 2022-09-23 | 90.330 | 90.790 | 87.000 | 87.070 | 44.424 | 1,936,458 |
| 2022-09-22 | 90.960 | 92.570 | 89.510 | 90.220 | 46.031 | 1,464,882 |
| 2022-09-21 | 92.980 | 92.980 | 89.100 | 91.100 | 46.480 | 2,468,508 |
| 2022-09-20 | 93.140 | 95.500 | 93.000 | 93.310 | 47.607 | 1,311,185 |
| 2022-09-19 | 93.100 | 95.560 | 91.080 | 92.870 | 47.383 | 1,494,833 |
| 2022-09-16 | 98.380 | 98.460 | 94.460 | 94.660 | 48.296 | 1,800,887 |
| 2022-09-15 | 100.54 | 100.99 | 96.600 | 97.910 | 49.954 | 2,084,030 |
| 2022-09-14 | 100.00 | 101.79 | 99.210 | 100.53 | 51.291 | 1,429,049 |
| 2022-09-13 | 102.98 | 104.54 | 101.60 | 102.22 | 52.153 | 1,713,433 |
| 2022-09-09 | 104.78 | 105.60 | 102.08 | 103.15 | 52.628 | 3,025,718 |
| 2022-09-08 | 100.20 | 108.49 | 99.200 | 106.70 | 54.439 | 6,187,212 |
| 2022-09-07 | 100.00 | 101.34 | 98.300 | 99.120 | 50.571 | 2,236,262 |
| 2022-09-06 | 98.000 | 100.50 | 96.380 | 100.18 | 51.112 | 2,442,236 |
| 2022-09-05 | 97.000 | 99.780 | 96.200 | 98.010 | 50.005 | 1,743,200 |
| 2022-09-02 | 97.000 | 98.950 | 94.770 | 97.750 | 49.872 | 2,283,302 |
| 2022-09-01 | 97.780 | 100.00 | 96.500 | 97.310 | 49.648 | 2,478,741 |
| 2022-08-31 | 104.14 | 104.98 | 97.860 | 97.860 | 49.929 | 4,911,869 |
| 2022-08-30 | 106.12 | 109.72 | 105.00 | 105.06 | 53.602 | 3,741,322 |
| 2022-08-29 | 105.88 | 111.00 | 105.45 | 109.20 | 55.714 | 5,896,369 |
| 2022-08-26 | 101.00 | 111.78 | 101.00 | 107.25 | 54.719 | 9,380,138 |
| 2022-08-25 | 99.000 | 100.50 | 96.700 | 98.290 | 50.148 | 2,409,088 |
| 2022-08-24 | 102.50 | 102.85 | 96.140 | 96.700 | 49.337 | 3,448,880 |
| 2022-08-23 | 102.00 | 104.36 | 101.18 | 102.50 | 52.296 | 2,262,469 |
| 2022-08-22 | 101.40 | 102.97 | 100.39 | 101.21 | 51.638 | 2,463,453 |
| 2022-08-19 | 106.65 | 106.89 | 101.50 | 101.99 | 52.036 | 3,786,745 |
| 2022-08-18 | 104.44 | 108.50 | 103.44 | 106.80 | 54.490 | 3,334,591 |
| 2022-08-17 | 107.00 | 107.79 | 104.40 | 104.45 | 53.291 | 4,133,765 |
| 2022-08-16 | 108.81 | 110.99 | 107.32 | 107.80 | 55.000 | 3,397,509 |
| 2022-08-15 | 108.50 | 109.00 | 106.80 | 108.81 | 55.515 | 2,479,031 |
| 2022-08-12 | 111.18 | 112.00 | 107.18 | 107.20 | 54.694 | 4,226,391 |
| 2022-08-11 | 114.72 | 115.20 | 108.07 | 111.82 | 57.051 | 6,665,642 |
| 2022-08-10 | 107.70 | 112.23 | 106.00 | 110.60 | 56.429 | 6,267,015 |
| 2022-08-09 | 107.95 | 113.55 | 106.78 | 107.53 | 54.862 | 4,387,295 |
| 2022-08-08 | 107.13 | 108.21 | 103.50 | 107.64 | 54.918 | 3,510,216 |
| 2022-08-05 | 106.39 | 109.49 | 105.02 | 107.06 | 54.622 | 4,065,890 |
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.