Beijing SinoHytec Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	25.620	25.900	24.850	24.930	24.930	4,424,387
2026-04-22	25.350	25.550	24.910	25.140	25.140	4,082,400
2026-04-21	26.000	26.250	25.270	25.400	25.400	3,836,466
2026-04-20	25.660	25.780	25.130	25.300	25.300	3,069,327
2026-04-17	25.480	25.550	25.110	25.480	25.480	3,585,672
2026-04-16	25.060	25.900	25.000	25.610	25.610	5,000,742
2026-04-15	25.500	25.850	24.870	24.880	24.880	5,197,911
2026-04-14	25.010	25.930	24.530	24.980	24.980	4,751,032
2026-04-13	24.160	25.360	24.100	24.580	24.580	5,886,478
2026-04-10	23.800	24.360	23.660	23.930	23.930	3,507,712
2026-04-09	24.240	24.240	23.360	23.530	23.530	3,900,544
2026-04-08	24.100	24.450	23.850	24.350	24.350	3,911,044
2026-04-07	23.010	23.830	22.930	23.620	23.620	4,888,315
2026-04-03	24.720	25.000	22.820	22.980	22.980	8,306,822
2026-04-02	26.270	26.480	24.370	24.610	24.610	7,731,688
2026-04-01	26.590	26.930	26.230	26.500	26.500	3,628,179
2026-03-31	26.870	27.280	26.000	26.080	26.080	3,593,653
2026-03-30	26.600	27.120	26.420	26.760	26.760	3,050,556
2026-03-27	26.390	27.220	26.310	26.980	26.980	3,565,093
2026-03-26	27.080	27.780	26.660	26.740	26.740	4,463,768
2026-03-25	27.160	27.680	26.880	27.180	27.180	5,020,325
2026-03-24	26.670	27.440	25.870	27.400	27.400	6,015,175
2026-03-23	27.010	27.600	25.680	25.870	25.870	7,776,997
2026-03-20	28.900	29.200	27.640	27.660	27.660	6,462,276
2026-03-19	29.400	29.750	28.430	28.630	28.630	6,951,595
2026-03-18	30.280	30.800	29.000	29.700	29.700	10,277,752
2026-03-17	33.370	34.000	31.000	31.000	31.000	14,395,764
2026-03-16	32.810	33.300	31.160	33.260	33.260	9,338,882
2026-03-13	32.690	34.300	32.160	32.730	32.730	10,608,825
2026-03-12	33.890	33.890	32.330	32.760	32.760	6,983,989
2026-03-11	33.990	34.650	33.110	33.590	33.590	8,515,592
2026-03-10	32.900	34.700	32.900	34.150	34.150	9,404,308
2026-03-09	33.300	33.560	32.360	32.890	32.890	8,013,412
2026-03-06	35.130	35.170	33.200	33.300	33.300	10,291,557
2026-03-05	33.750	35.980	33.750	35.130	35.130	16,129,524
2026-03-04	31.000	34.830	31.000	33.750	33.750	14,556,309
2026-03-03	32.560	33.440	31.060	31.110	31.110	10,098,503
2026-03-02	33.100	33.880	32.300	32.530	32.530	8,908,351
2026-02-27	31.530	34.200	31.530	33.880	33.880	10,340,554
2026-02-26	31.680	32.590	31.590	31.930	31.930	4,717,405
2026-02-25	32.720	32.720	31.250	31.810	31.810	4,970,936
2026-02-24	31.450	32.200	31.210	31.800	31.800	5,408,852
2026-02-13	31.940	32.430	31.010	31.110	31.110	4,642,130
2026-02-12	30.510	32.390	30.200	31.700	31.700	7,141,485
2026-02-11	31.340	32.200	30.570	30.600	30.600	4,162,043
2026-02-10	31.550	32.380	30.950	31.770	31.770	5,470,553
2026-02-09	31.700	32.250	31.260	31.790	31.790	5,613,542
2026-02-06	31.850	31.980	30.970	31.000	31.000	5,269,828
2026-02-05	32.940	33.000	31.900	32.100	32.100	6,566,454
2026-02-04	30.300	33.700	30.070	33.360	33.360	15,459,439
2026-02-03	29.590	30.150	29.250	30.080	30.080	5,151,458
2026-02-02	30.120	31.000	29.160	29.250	29.250	5,742,278
2026-01-30	30.190	31.900	28.830	30.930	30.930	10,679,021
2026-01-29	31.210	31.260	29.700	29.900	29.900	7,220,558
2026-01-28	31.900	32.300	30.830	31.200	31.200	6,748,175
2026-01-27	33.000	33.620	31.210	31.670	31.670	14,634,910
2026-01-26	34.110	35.130	32.580	33.490	33.490	12,329,414
2026-01-23	33.190	34.970	33.190	34.780	34.780	10,420,730
2026-01-22	32.830	33.330	32.330	32.820	32.820	6,141,840
2026-01-21	32.990	33.780	32.000	32.990	32.990	7,425,285

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.