Beijing SinoHytec Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	33.500	34.180	32.120	32.560	32.560	9,366,662
2026-01-19	33.740	34.670	32.760	34.230	34.230	8,940,345
2026-01-16	33.980	34.480	33.000	33.730	33.730	10,896,814
2026-01-15	32.030	34.530	31.800	33.990	33.990	20,167,736
2026-01-14	28.630	33.500	28.630	32.220	32.220	26,539,187
2026-01-13	29.200	29.290	28.180	28.640	28.640	8,021,898
2026-01-12	28.910	29.680	28.610	29.200	29.200	7,726,557
2026-01-09	29.480	29.690	28.600	29.000	29.000	5,531,487
2026-01-08	28.380	29.400	28.100	29.140	29.140	5,200,176
2026-01-07	28.350	29.060	28.200	28.700	28.700	4,859,375
2026-01-06	27.890	28.710	27.880	28.570	28.570	5,917,763
2026-01-05	26.990	27.720	26.970	27.610	27.610	4,854,188
2025-12-31	27.400	28.060	26.820	26.960	26.960	4,888,509
2025-12-30	28.060	28.110	27.540	27.640	27.640	3,484,062
2025-12-29	27.840	28.660	27.810	28.060	28.060	4,165,292
2025-12-26	28.520	28.860	27.700	27.830	27.830	7,064,604
2025-12-25	27.720	28.810	27.450	28.550	28.550	4,578,740
2025-12-24	27.400	28.380	27.180	27.780	27.780	3,532,525
2025-12-23	28.010	28.240	27.400	27.500	27.500	3,510,079
2025-12-22	27.850	28.850	27.820	28.200	28.200	3,901,022
2025-12-19	27.500	28.390	27.500	27.930	27.930	3,318,344
2025-12-18	27.650	27.920	27.250	27.320	27.320	2,907,546
2025-12-17	27.410	27.880	26.840	27.780	27.780	4,189,132
2025-12-16	28.520	28.800	27.380	27.530	27.530	4,924,145
2025-12-15	29.430	30.270	29.030	29.270	29.270	5,219,942
2025-12-12	28.390	28.730	28.020	28.220	28.220	3,313,073
2025-12-11	28.780	29.150	27.950	27.970	27.970	4,561,279
2025-12-10	29.940	30.030	27.800	28.780	28.780	7,664,138
2025-12-09	30.750	30.800	29.790	29.940	29.940	4,102,736
2025-12-08	31.010	31.200	30.630	30.860	30.860	3,658,796
2025-12-05	30.400	31.380	29.750	31.210	31.210	3,725,614
2025-12-04	30.670	31.240	30.010	30.500	30.500	3,542,684
2025-12-03	32.060	32.400	30.630	30.830	30.830	5,104,991
2025-12-02	32.710	32.880	32.010	32.140	32.140	4,003,813
2025-12-01	32.700	33.480	32.410	32.900	32.900	6,038,840
2025-11-28	31.510	33.270	31.510	32.830	32.830	8,647,965
2025-11-27	32.090	32.750	31.400	31.420	31.420	4,909,648
2025-11-26	31.900	32.870	31.670	32.030	32.030	6,480,757
2025-11-25	30.150	32.970	29.700	31.830	31.830	8,961,485
2025-11-24	29.890	30.670	29.000	29.970	29.970	5,560,193
2025-11-21	30.520	30.940	29.630	29.700	29.700	5,369,850
2025-11-20	32.090	32.440	30.590	31.050	31.050	7,145,231
2025-11-19	32.410	33.860	31.590	32.070	32.070	8,458,982
2025-11-18	35.180	35.180	32.420	32.780	32.780	12,066,937
2025-11-17	33.240	36.110	32.240	35.800	35.800	17,567,318
2025-11-14	31.040	34.460	30.930	33.500	33.500	15,213,776
2025-11-13	31.880	32.840	31.100	31.450	31.450	8,934,617
2025-11-12	32.910	32.910	31.650	32.170	32.170	7,232,369
2025-11-11	31.300	33.270	30.810	33.180	33.180	13,605,431
2025-11-10	31.580	31.790	29.810	30.810	30.810	9,575,177
2025-11-07	32.000	32.180	31.210	31.270	31.270	7,119,839
2025-11-06	31.710	33.450	30.880	32.450	32.450	13,130,147
2025-11-05	30.000	32.400	29.800	31.640	31.640	12,137,769
2025-11-04	30.060	31.550	29.860	30.990	30.990	11,651,888
2025-11-03	29.950	30.440	28.880	30.060	30.060	8,340,869
2025-10-31	30.500	31.500	29.780	29.950	29.950	9,351,606
2025-10-30	30.900	31.690	30.270	30.950	30.950	10,602,328
2025-10-29	29.710	31.460	29.380	30.830	30.830	9,924,377
2025-10-28	29.000	30.580	28.880	29.780	29.780	11,084,151
2025-10-27	29.000	30.380	28.750	28.960	28.960	11,401,754

← NewerPage 4 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.