Beijing SinoHytec Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 200.00 | 200.86 | 189.99 | 191.17 | 69.668 | 3,698,451 |
| 2022-02-08 | 202.94 | 205.73 | 195.00 | 198.55 | 72.358 | 2,655,722 |
| 2022-02-07 | 209.12 | 211.29 | 199.99 | 203.00 | 73.980 | 2,743,906 |
| 2022-01-28 | 215.00 | 217.99 | 207.07 | 209.14 | 76.217 | 2,108,228 |
| 2022-01-27 | 217.21 | 224.73 | 214.95 | 215.00 | 78.353 | 2,456,785 |
| 2022-01-26 | 220.00 | 225.00 | 217.04 | 220.15 | 80.230 | 2,858,402 |
| 2022-01-25 | 227.01 | 231.47 | 216.06 | 216.85 | 79.027 | 2,920,216 |
| 2022-01-24 | 234.68 | 234.68 | 226.60 | 228.30 | 83.200 | 2,575,597 |
| 2022-01-21 | 231.31 | 236.78 | 230.99 | 234.75 | 85.550 | 1,648,888 |
| 2022-01-20 | 233.71 | 236.97 | 230.55 | 233.67 | 85.157 | 2,241,238 |
| 2022-01-19 | 241.15 | 242.88 | 230.07 | 234.37 | 85.412 | 4,190,683 |
| 2022-01-18 | 247.59 | 247.59 | 241.59 | 243.40 | 88.703 | 2,300,503 |
| 2022-01-17 | 245.27 | 249.80 | 241.11 | 247.96 | 90.364 | 2,069,779 |
| 2022-01-14 | 244.44 | 246.99 | 239.08 | 244.32 | 89.038 | 2,020,678 |
| 2022-01-13 | 245.39 | 246.50 | 237.10 | 245.10 | 89.322 | 2,519,710 |
| 2022-01-12 | 243.99 | 247.00 | 241.02 | 244.00 | 88.921 | 1,980,687 |
| 2022-01-11 | 246.00 | 250.22 | 240.82 | 241.50 | 88.010 | 2,642,650 |
| 2022-01-10 | 250.50 | 256.00 | 244.00 | 246.00 | 89.650 | 3,057,968 |
| 2022-01-07 | 261.29 | 266.70 | 252.00 | 252.51 | 92.023 | 2,290,822 |
| 2022-01-06 | 251.68 | 262.99 | 249.81 | 259.77 | 94.668 | 2,826,619 |
| 2022-01-05 | 264.00 | 264.00 | 250.04 | 253.11 | 92.241 | 3,232,187 |
| 2022-01-04 | 270.90 | 272.60 | 261.36 | 262.32 | 95.598 | 3,397,297 |
| 2021-12-31 | 272.00 | 274.60 | 269.10 | 270.85 | 98.706 | 2,094,810 |
| 2021-12-30 | 273.09 | 275.88 | 269.00 | 269.83 | 98.335 | 2,601,855 |
| 2021-12-29 | 276.01 | 279.80 | 273.20 | 274.72 | 100.12 | 2,423,832 |
| 2021-12-28 | 282.10 | 292.88 | 275.00 | 276.18 | 100.65 | 3,444,609 |
| 2021-12-27 | 280.29 | 288.21 | 270.00 | 284.41 | 103.65 | 4,865,015 |
| 2021-12-24 | 291.32 | 295.58 | 281.00 | 281.30 | 102.51 | 3,545,596 |
| 2021-12-23 | 284.80 | 295.88 | 282.95 | 289.80 | 105.61 | 2,822,110 |
| 2021-12-22 | 282.90 | 294.29 | 279.05 | 287.24 | 104.68 | 3,382,663 |
| 2021-12-21 | 289.00 | 289.00 | 277.50 | 283.13 | 103.18 | 4,182,242 |
| 2021-12-20 | 295.00 | 304.77 | 288.90 | 292.00 | 106.41 | 4,961,563 |
| 2021-12-17 | 315.00 | 316.00 | 305.31 | 305.90 | 111.48 | 3,575,401 |
| 2021-12-16 | 306.30 | 328.14 | 304.00 | 319.77 | 116.53 | 5,980,471 |
| 2021-12-15 | 308.00 | 315.93 | 306.10 | 307.05 | 111.90 | 3,046,328 |
| 2021-12-14 | 313.50 | 319.88 | 307.00 | 309.99 | 112.97 | 3,097,547 |
| 2021-12-13 | 311.99 | 320.00 | 309.00 | 317.14 | 115.58 | 3,344,293 |
| 2021-12-10 | 306.92 | 315.00 | 304.00 | 313.05 | 114.09 | 3,644,084 |
| 2021-12-09 | 313.27 | 316.75 | 306.52 | 310.20 | 113.05 | 3,429,635 |
| 2021-12-08 | 304.00 | 319.97 | 300.00 | 314.99 | 114.79 | 4,423,333 |
| 2021-12-07 | 318.00 | 319.79 | 297.32 | 303.83 | 110.73 | 5,849,862 |
| 2021-12-06 | 311.00 | 323.00 | 310.05 | 317.50 | 115.71 | 7,939,475 |
| 2021-12-03 | 304.01 | 305.97 | 296.53 | 302.05 | 110.08 | 3,781,509 |
| 2021-12-02 | 306.00 | 314.62 | 301.00 | 301.00 | 109.69 | 5,048,120 |
| 2021-12-01 | 292.00 | 322.00 | 292.00 | 305.90 | 111.48 | 8,118,678 |
| 2021-11-30 | 289.50 | 296.70 | 286.41 | 292.00 | 106.41 | 5,797,986 |
| 2021-11-29 | 280.00 | 286.00 | 279.00 | 283.85 | 103.44 | 2,325,883 |
| 2021-11-26 | 278.59 | 287.90 | 278.53 | 287.03 | 104.60 | 2,663,120 |
| 2021-11-25 | 289.44 | 290.50 | 280.08 | 280.30 | 102.15 | 2,301,140 |
| 2021-11-24 | 295.58 | 296.88 | 288.83 | 290.60 | 105.90 | 3,188,335 |
| 2021-11-23 | 293.00 | 303.80 | 283.50 | 297.00 | 108.24 | 5,432,936 |
| 2021-11-22 | 292.50 | 296.77 | 287.90 | 292.00 | 106.41 | 4,222,788 |
| 2021-11-19 | 270.00 | 292.95 | 268.00 | 292.00 | 106.41 | 6,618,163 |
| 2021-11-18 | 280.00 | 283.70 | 273.17 | 274.32 | 99.971 | 2,346,218 |
| 2021-11-17 | 270.69 | 273.98 | 267.06 | 271.73 | 99.027 | 1,573,708 |
| 2021-11-16 | 284.00 | 284.00 | 269.00 | 270.11 | 98.437 | 2,220,225 |
| 2021-11-15 | 275.08 | 289.18 | 272.00 | 281.27 | 102.50 | 3,033,453 |
| 2021-11-12 | 274.31 | 279.06 | 270.17 | 275.08 | 100.25 | 2,002,011 |
| 2021-11-11 | 270.00 | 272.90 | 267.02 | 271.31 | 98.874 | 1,812,694 |
| 2021-11-10 | 272.49 | 275.98 | 264.08 | 270.31 | 98.510 | 2,208,700 |
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.