Beijing SinoHytec Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 16.700 | 16.750 | 16.120 | 16.170 | 16.170 | 3,248,945 |
| 2026-07-21 | 16.290 | 16.950 | 15.490 | 16.860 | 16.860 | 5,734,062 |
| 2026-07-20 | 16.610 | 17.250 | 15.670 | 15.950 | 15.950 | 5,192,978 |
| 2026-07-17 | 17.820 | 17.830 | 16.730 | 16.810 | 16.810 | 4,016,855 |
| 2026-07-16 | 17.830 | 18.050 | 17.550 | 17.760 | 17.760 | 2,750,732 |
| 2026-07-15 | 17.820 | 18.240 | 17.500 | 17.900 | 17.900 | 3,267,396 |
| 2026-07-14 | 17.440 | 17.880 | 17.100 | 17.790 | 17.790 | 3,939,229 |
| 2026-07-13 | 18.910 | 18.990 | 17.390 | 17.390 | 17.390 | 5,355,215 |
| 2026-07-10 | 18.610 | 19.780 | 18.420 | 19.050 | 19.050 | 5,498,533 |
| 2026-07-09 | 18.920 | 19.220 | 18.230 | 18.760 | 18.760 | 4,404,495 |
| 2026-07-08 | 20.690 | 20.690 | 18.920 | 19.030 | 19.030 | 6,204,486 |
| 2026-07-07 | 20.270 | 21.470 | 20.010 | 20.840 | 20.840 | 8,844,050 |
| 2026-07-06 | 19.170 | 20.490 | 19.100 | 20.470 | 20.470 | 7,470,917 |
| 2026-07-03 | 19.090 | 19.470 | 19.030 | 19.250 | 19.250 | 3,379,759 |
| 2026-07-02 | 19.630 | 20.060 | 19.010 | 19.080 | 19.080 | 4,362,095 |
| 2026-07-01 | 18.770 | 20.110 | 18.630 | 19.720 | 19.720 | 5,241,499 |
| 2026-06-30 | 18.380 | 18.780 | 18.380 | 18.700 | 18.700 | 3,209,558 |
| 2026-06-29 | 19.100 | 19.100 | 17.900 | 18.530 | 18.530 | 5,624,148 |
| 2026-06-26 | 19.120 | 19.620 | 18.650 | 19.170 | 19.170 | 5,267,022 |
| 2026-06-25 | 19.210 | 19.510 | 18.700 | 19.010 | 19.010 | 3,415,883 |
| 2026-06-24 | 20.100 | 20.100 | 19.200 | 19.370 | 19.370 | 3,134,950 |
| 2026-06-23 | 20.390 | 20.430 | 19.800 | 19.940 | 19.940 | 3,126,881 |
| 2026-06-22 | 19.900 | 20.390 | 19.090 | 20.340 | 20.340 | 4,411,160 |
| 2026-06-18 | 19.960 | 20.320 | 19.590 | 19.910 | 19.910 | 3,158,528 |
| 2026-06-17 | 20.670 | 20.770 | 19.890 | 20.060 | 20.060 | 3,155,805 |
| 2026-06-16 | 20.090 | 20.660 | 19.980 | 20.480 | 20.480 | 3,493,689 |
| 2026-06-15 | 20.200 | 20.700 | 19.860 | 20.150 | 20.150 | 5,007,218 |
| 2026-06-12 | 19.320 | 20.030 | 19.300 | 19.790 | 19.790 | 4,031,647 |
| 2026-06-11 | 19.600 | 19.820 | 19.080 | 19.260 | 19.260 | 3,440,867 |
| 2026-06-10 | 20.540 | 20.730 | 19.580 | 19.800 | 19.800 | 4,481,793 |
| 2026-06-09 | 20.350 | 20.900 | 19.950 | 20.800 | 20.800 | 3,706,633 |
| 2026-06-08 | 20.380 | 21.100 | 19.840 | 20.220 | 20.220 | 4,744,269 |
| 2026-06-05 | 21.190 | 21.660 | 20.570 | 21.140 | 21.140 | 3,655,644 |
| 2026-06-04 | 21.400 | 21.540 | 21.040 | 21.190 | 21.190 | 3,118,380 |
| 2026-06-03 | 22.060 | 22.100 | 21.350 | 21.600 | 21.600 | 3,692,504 |
| 2026-06-02 | 22.430 | 22.690 | 21.420 | 21.900 | 21.900 | 3,276,423 |
| 2026-06-01 | 21.820 | 22.780 | 21.800 | 22.280 | 22.280 | 3,831,269 |
| 2026-05-29 | 23.310 | 23.500 | 21.820 | 21.870 | 21.870 | 5,219,732 |
| 2026-05-28 | 22.650 | 23.400 | 22.500 | 23.310 | 23.310 | 3,661,077 |
| 2026-05-27 | 23.350 | 23.720 | 22.450 | 22.750 | 22.750 | 3,982,095 |
| 2026-05-26 | 24.000 | 24.340 | 23.010 | 23.350 | 23.350 | 4,583,151 |
| 2026-05-25 | 24.800 | 25.370 | 23.810 | 24.190 | 24.190 | 4,644,808 |
| 2026-05-22 | 24.700 | 25.650 | 24.540 | 25.020 | 25.020 | 5,463,585 |
| 2026-05-21 | 25.380 | 25.650 | 24.070 | 24.070 | 24.070 | 6,453,478 |
| 2026-05-20 | 25.580 | 25.950 | 25.020 | 25.390 | 25.390 | 4,037,754 |
| 2026-05-19 | 26.290 | 26.390 | 25.330 | 25.900 | 25.900 | 4,714,369 |
| 2026-05-18 | 26.300 | 26.460 | 25.700 | 26.280 | 26.280 | 4,228,113 |
| 2026-05-15 | 27.470 | 27.570 | 26.330 | 26.600 | 26.600 | 6,959,848 |
| 2026-05-14 | 27.790 | 28.940 | 27.460 | 27.470 | 27.470 | 9,949,341 |
| 2026-05-13 | 25.800 | 28.170 | 25.560 | 27.470 | 27.470 | 10,163,472 |
| 2026-05-12 | 26.510 | 27.070 | 25.810 | 25.960 | 25.960 | 5,435,241 |
| 2026-05-11 | 26.300 | 26.470 | 25.850 | 26.180 | 26.180 | 4,755,234 |
| 2026-05-08 | 26.120 | 26.620 | 25.780 | 26.290 | 26.290 | 4,593,991 |
| 2026-05-07 | 26.380 | 26.420 | 25.760 | 25.890 | 25.890 | 4,733,773 |
| 2026-05-06 | 25.350 | 26.630 | 25.350 | 26.250 | 26.250 | 8,991,719 |
| 2026-04-30 | 25.140 | 26.610 | 24.610 | 26.150 | 26.150 | 12,889,363 |
| 2026-04-29 | 24.030 | 24.280 | 23.500 | 23.890 | 23.890 | 4,467,812 |
| 2026-04-28 | 23.800 | 24.440 | 23.650 | 23.950 | 23.950 | 5,082,327 |
| 2026-04-27 | 23.870 | 25.080 | 23.420 | 24.870 | 24.870 | 6,029,003 |
| 2026-04-24 | 25.000 | 25.200 | 24.420 | 24.680 | 24.680 | 3,502,644 |
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.