Beijing SinoHytec Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 109.80 | 110.78 | 103.50 | 105.68 | 53.918 | 5,665,909 |
| 2022-08-03 | 109.00 | 113.18 | 107.17 | 108.79 | 55.505 | 6,694,470 |
| 2022-08-02 | 109.22 | 115.60 | 107.00 | 108.12 | 55.163 | 8,581,977 |
| 2022-08-01 | 103.00 | 112.28 | 102.01 | 109.82 | 56.031 | 6,836,307 |
| 2022-07-29 | 106.08 | 110.00 | 103.88 | 105.15 | 53.648 | 4,399,925 |
| 2022-07-28 | 106.87 | 107.63 | 103.03 | 104.20 | 53.163 | 3,205,029 |
| 2022-07-27 | 102.00 | 106.32 | 102.00 | 104.98 | 53.561 | 3,191,062 |
| 2022-07-26 | 106.00 | 106.50 | 99.000 | 103.18 | 52.643 | 5,144,372 |
| 2022-07-25 | 108.00 | 109.00 | 102.49 | 107.89 | 55.046 | 5,419,874 |
| 2022-07-22 | 107.19 | 111.50 | 104.25 | 105.93 | 54.046 | 4,303,830 |
| 2022-07-21 | 103.98 | 112.30 | 102.30 | 107.78 | 54.990 | 5,929,603 |
| 2022-07-20 | 105.47 | 106.41 | 102.21 | 103.43 | 52.770 | 2,712,314 |
| 2022-07-19 | 107.36 | 108.79 | 104.18 | 104.78 | 53.459 | 4,247,559 |
| 2022-07-18 | 106.37 | 109.68 | 105.50 | 106.88 | 54.531 | 5,057,638 |
| 2022-07-15 | 109.95 | 110.80 | 105.86 | 106.37 | 54.270 | 7,904,993 |
| 2022-07-14 | 90.900 | 109.97 | 90.810 | 109.97 | 56.107 | 13,225,170 |
| 2022-07-13 | 90.160 | 92.650 | 89.730 | 91.640 | 46.755 | 1,877,876 |
| 2022-07-12 | 94.450 | 95.770 | 89.990 | 90.150 | 45.995 | 2,710,975 |
| 2022-07-11 | 97.820 | 97.820 | 93.880 | 95.090 | 48.515 | 2,548,589 |
| 2022-07-08 | 103.39 | 103.39 | 97.800 | 97.830 | 49.913 | 4,163,386 |
| 2022-07-07 | 96.000 | 104.75 | 95.000 | 103.30 | 52.704 | 4,830,900 |
| 2022-07-06 | 97.000 | 99.630 | 95.500 | 96.220 | 49.092 | 2,195,047 |
| 2022-07-05 | 100.00 | 101.57 | 96.190 | 97.410 | 49.699 | 2,338,775 |
| 2022-07-04 | 97.820 | 100.38 | 96.830 | 99.210 | 50.617 | 2,238,970 |
| 2022-07-01 | 99.000 | 101.59 | 97.230 | 98.400 | 50.204 | 2,275,424 |
| 2022-06-30 | 98.730 | 100.59 | 97.460 | 98.380 | 50.194 | 2,410,794 |
| 2022-06-29 | 103.62 | 103.94 | 98.200 | 98.710 | 50.362 | 4,257,392 |
| 2022-06-28 | 101.93 | 104.41 | 99.640 | 104.18 | 53.153 | 3,443,778 |
| 2022-06-27 | 104.00 | 104.50 | 99.920 | 102.20 | 52.143 | 2,917,938 |
| 2022-06-24 | 100.55 | 103.18 | 100.00 | 101.14 | 51.602 | 2,818,187 |
| 2022-06-23 | 97.010 | 101.50 | 96.950 | 100.53 | 51.291 | 3,524,168 |
| 2022-06-22 | 99.000 | 101.56 | 97.230 | 97.300 | 49.643 | 3,112,960 |
| 2022-06-21 | 103.74 | 103.80 | 96.880 | 98.180 | 50.092 | 4,839,528 |
| 2022-06-20 | 97.660 | 104.52 | 96.210 | 102.62 | 52.357 | 6,381,025 |
| 2022-06-17 | 93.260 | 97.600 | 92.780 | 96.110 | 49.036 | 2,503,580 |
| 2022-06-16 | 92.180 | 95.550 | 92.180 | 94.210 | 48.066 | 2,287,749 |
| 2022-06-15 | 94.890 | 96.550 | 92.290 | 92.670 | 47.281 | 2,798,123 |
| 2022-06-14 | 93.350 | 95.560 | 90.740 | 94.890 | 48.413 | 3,210,168 |
| 2022-06-13 | 91.660 | 96.380 | 91.520 | 94.000 | 47.959 | 3,110,026 |
| 2022-06-10 | 89.000 | 93.500 | 88.700 | 92.880 | 47.388 | 2,763,684 |
| 2022-06-09 | 90.180 | 92.820 | 89.000 | 89.330 | 45.577 | 2,279,027 |
| 2022-06-08 | 92.000 | 93.500 | 88.750 | 91.460 | 46.663 | 3,113,904 |
| 2022-06-07 | 96.000 | 97.010 | 91.510 | 92.780 | 47.337 | 3,989,003 |
| 2022-06-06 | 92.420 | 98.000 | 90.680 | 96.270 | 49.117 | 5,874,378 |
| 2022-06-02 | 88.730 | 93.530 | 87.810 | 93.320 | 47.612 | 3,586,002 |
| 2022-06-01 | 119.20 | 125.95 | 118.00 | 123.98 | 45.182 | 3,331,128 |
| 2022-05-31 | 115.98 | 119.35 | 114.20 | 118.99 | 43.364 | 1,982,550 |
| 2022-05-30 | 115.64 | 116.43 | 112.05 | 116.38 | 42.413 | 1,480,212 |
| 2022-05-27 | 117.58 | 118.20 | 112.99 | 113.79 | 41.469 | 1,466,124 |
| 2022-05-26 | 114.80 | 117.20 | 112.25 | 115.73 | 42.176 | 1,632,188 |
| 2022-05-25 | 115.20 | 116.45 | 113.00 | 114.79 | 41.833 | 1,470,814 |
| 2022-05-24 | 120.97 | 122.71 | 115.25 | 115.27 | 42.008 | 3,010,258 |
| 2022-05-23 | 118.24 | 121.50 | 117.40 | 119.22 | 43.448 | 1,629,145 |
| 2022-05-20 | 117.98 | 121.70 | 116.30 | 118.35 | 43.131 | 2,205,813 |
| 2022-05-19 | 114.66 | 118.16 | 112.85 | 117.92 | 42.974 | 2,105,816 |
| 2022-05-18 | 114.59 | 118.98 | 113.32 | 115.78 | 42.194 | 2,518,462 |
| 2022-05-17 | 110.22 | 113.23 | 108.24 | 112.69 | 41.068 | 1,662,424 |
| 2022-05-16 | 113.01 | 114.82 | 109.50 | 110.00 | 40.088 | 1,635,360 |
| 2022-05-13 | 112.22 | 113.78 | 110.13 | 111.05 | 40.470 | 1,248,168 |
| 2022-05-12 | 110.17 | 112.64 | 109.67 | 112.08 | 40.846 | 1,712,555 |
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.