Beijing SinoHytec Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 108.47 | 114.80 | 107.00 | 111.22 | 40.532 | 3,320,624 |
| 2022-05-10 | 106.90 | 111.66 | 103.11 | 109.11 | 39.763 | 2,888,883 |
| 2022-05-09 | 105.98 | 112.80 | 104.07 | 107.10 | 39.031 | 1,957,248 |
| 2022-05-06 | 100.05 | 108.17 | 100.03 | 105.68 | 38.513 | 2,164,524 |
| 2022-05-05 | 107.00 | 108.08 | 104.70 | 105.15 | 38.320 | 2,037,033 |
| 2022-04-29 | 102.00 | 106.68 | 100.13 | 106.68 | 38.878 | 4,045,158 |
| 2022-04-28 | 101.22 | 103.96 | 98.200 | 103.80 | 37.828 | 2,108,034 |
| 2022-04-27 | 95.030 | 102.00 | 93.200 | 101.86 | 37.121 | 2,581,127 |
| 2022-04-26 | 101.11 | 103.52 | 96.260 | 96.900 | 35.313 | 2,655,887 |
| 2022-04-25 | 112.29 | 112.29 | 101.50 | 101.50 | 36.990 | 2,642,894 |
| 2022-04-22 | 118.40 | 118.66 | 113.03 | 113.75 | 41.454 | 1,866,216 |
| 2022-04-21 | 124.97 | 125.00 | 118.00 | 118.40 | 43.149 | 1,996,169 |
| 2022-04-20 | 126.94 | 127.97 | 124.50 | 124.85 | 45.499 | 2,090,329 |
| 2022-04-19 | 126.50 | 131.49 | 124.00 | 124.00 | 45.190 | 1,979,219 |
| 2022-04-18 | 126.35 | 130.02 | 123.76 | 128.15 | 46.702 | 1,788,015 |
| 2022-04-15 | 130.54 | 130.54 | 124.34 | 126.70 | 46.174 | 2,300,116 |
| 2022-04-14 | 136.92 | 137.02 | 129.50 | 130.98 | 47.733 | 2,416,026 |
| 2022-04-13 | 137.49 | 137.72 | 134.56 | 135.00 | 49.198 | 1,500,161 |
| 2022-04-12 | 136.02 | 140.58 | 135.05 | 139.16 | 50.714 | 1,804,470 |
| 2022-04-11 | 148.48 | 148.52 | 135.50 | 135.56 | 49.402 | 3,752,754 |
| 2022-04-08 | 150.98 | 151.00 | 144.19 | 148.55 | 54.136 | 2,830,386 |
| 2022-04-07 | 157.30 | 157.30 | 149.37 | 150.98 | 55.022 | 3,572,756 |
| 2022-04-06 | 152.32 | 162.50 | 151.50 | 157.81 | 57.511 | 4,649,812 |
| 2022-04-01 | 155.29 | 155.29 | 150.50 | 151.80 | 55.321 | 2,048,162 |
| 2022-03-31 | 162.36 | 162.99 | 153.15 | 154.27 | 56.221 | 3,270,200 |
| 2022-03-30 | 158.35 | 163.30 | 157.02 | 162.19 | 59.107 | 3,912,614 |
| 2022-03-29 | 161.00 | 162.95 | 153.80 | 154.78 | 56.407 | 3,713,427 |
| 2022-03-28 | 163.00 | 165.00 | 160.52 | 160.60 | 58.528 | 3,560,864 |
| 2022-03-25 | 173.00 | 173.97 | 163.51 | 163.55 | 59.603 | 5,778,647 |
| 2022-03-24 | 180.10 | 183.20 | 173.58 | 174.44 | 63.571 | 6,869,475 |
| 2022-03-23 | 172.00 | 184.00 | 172.00 | 178.00 | 64.869 | 9,649,270 |
| 2022-03-22 | 161.00 | 163.20 | 156.52 | 161.50 | 58.856 | 3,089,178 |
| 2022-03-21 | 154.34 | 162.88 | 152.50 | 160.44 | 58.469 | 4,210,217 |
| 2022-03-18 | 153.90 | 157.66 | 152.05 | 154.34 | 56.246 | 2,199,047 |
| 2022-03-17 | 151.35 | 159.60 | 150.68 | 155.36 | 56.618 | 3,390,148 |
| 2022-03-16 | 146.54 | 149.01 | 139.27 | 148.14 | 53.987 | 3,351,463 |
| 2022-03-15 | 152.49 | 154.80 | 145.46 | 145.46 | 53.010 | 3,065,517 |
| 2022-03-14 | 157.84 | 157.84 | 152.00 | 152.56 | 55.598 | 2,131,552 |
| 2022-03-11 | 159.60 | 159.60 | 153.25 | 158.26 | 57.675 | 2,525,528 |
| 2022-03-10 | 162.45 | 165.30 | 159.17 | 160.95 | 58.655 | 3,621,640 |
| 2022-03-09 | 162.00 | 163.70 | 150.58 | 157.07 | 57.241 | 3,464,368 |
| 2022-03-08 | 162.90 | 168.65 | 159.14 | 161.00 | 58.674 | 4,063,188 |
| 2022-03-07 | 171.28 | 171.28 | 161.00 | 162.99 | 59.399 | 3,396,383 |
| 2022-03-04 | 172.66 | 180.99 | 170.00 | 171.14 | 62.369 | 4,160,252 |
| 2022-03-03 | 176.44 | 177.99 | 170.46 | 174.38 | 63.550 | 2,846,740 |
| 2022-03-02 | 174.59 | 176.89 | 171.80 | 175.00 | 63.776 | 2,002,711 |
| 2022-03-01 | 178.80 | 180.88 | 175.15 | 175.97 | 64.129 | 3,437,145 |
| 2022-02-28 | 172.54 | 176.30 | 171.02 | 173.20 | 63.120 | 1,955,991 |
| 2022-02-25 | 173.00 | 178.26 | 172.50 | 173.52 | 63.236 | 2,324,596 |
| 2022-02-24 | 173.00 | 181.46 | 169.35 | 171.23 | 62.402 | 4,776,823 |
| 2022-02-23 | 168.61 | 175.05 | 168.00 | 174.22 | 63.491 | 2,874,699 |
| 2022-02-22 | 166.65 | 168.72 | 163.20 | 165.58 | 60.343 | 2,286,223 |
| 2022-02-21 | 169.95 | 170.99 | 166.00 | 168.61 | 61.447 | 1,934,311 |
| 2022-02-18 | 173.46 | 174.58 | 169.02 | 169.93 | 61.928 | 2,313,202 |
| 2022-02-17 | 172.88 | 175.39 | 170.99 | 173.72 | 63.309 | 3,826,702 |
| 2022-02-16 | 173.30 | 176.49 | 169.54 | 172.45 | 62.846 | 3,706,175 |
| 2022-02-15 | 163.10 | 172.42 | 161.51 | 171.40 | 62.464 | 5,144,470 |
| 2022-02-14 | 162.00 | 165.70 | 159.13 | 160.58 | 58.520 | 4,971,403 |
| 2022-02-11 | 176.15 | 177.78 | 164.00 | 165.03 | 60.142 | 6,418,147 |
| 2022-02-10 | 191.50 | 192.00 | 177.02 | 178.60 | 65.088 | 5,894,951 |
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.