Beijing SinoHytec Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	27.480	29.080	27.400	28.760	28.760	9,625,655
2025-10-23	26.900	27.870	25.900	27.700	27.700	9,093,826
2025-10-22	27.180	27.230	26.420	26.950	26.950	4,500,696
2025-10-21	27.360	27.760	27.100	27.170	27.170	4,690,629
2025-10-20	27.040	27.430	26.890	27.160	27.160	3,837,550
2025-10-17	28.500	28.680	26.760	26.890	26.890	7,466,317
2025-10-16	29.080	29.280	27.960	28.240	28.240	6,263,782
2025-10-15	29.800	30.310	28.760	29.120	29.120	6,549,158
2025-10-14	30.490	31.300	29.220	29.390	29.390	8,219,624
2025-10-13	28.900	30.280	28.870	29.460	29.460	9,745,333
2025-10-10	31.880	33.080	30.500	30.690	30.690	12,732,974
2025-10-09	30.480	32.970	30.030	32.410	32.410	16,746,723
2025-09-30	29.990	30.980	29.400	30.480	30.480	12,281,778
2025-09-29	27.500	31.000	27.020	30.050	30.050	19,806,882
2025-09-26	27.010	28.680	26.710	27.500	27.500	12,864,014
2025-09-25	27.590	27.840	26.800	27.000	27.000	8,735,758
2025-09-24	28.450	28.500	27.560	27.700	27.700	10,738,770
2025-09-23	28.940	29.380	27.960	28.450	28.450	14,505,133
2025-09-22	26.660	29.980	26.210	28.910	28.910	22,222,839
2025-09-19	26.590	27.450	25.880	25.950	25.950	16,881,097
2025-09-18	24.400	29.230	24.400	27.620	27.620	29,312,768
2025-09-17	24.700	24.700	24.210	24.360	24.360	3,478,242
2025-09-16	24.600	24.730	23.960	24.600	24.600	4,150,136
2025-09-15	25.250	25.680	24.370	24.380	24.380	6,765,706
2025-09-12	24.690	25.060	24.330	24.790	24.790	6,459,247
2025-09-11	23.800	25.180	23.180	24.880	24.880	10,057,313
2025-09-10	24.460	24.560	23.370	23.630	23.630	6,873,541
2025-09-09	24.600	25.140	24.300	24.550	24.550	7,026,409
2025-09-08	24.130	24.950	23.400	24.850	24.850	10,469,305
2025-09-05	23.350	24.890	23.350	24.810	24.810	9,310,551
2025-09-04	23.950	24.600	22.900	23.350	23.350	6,456,711
2025-09-03	24.520	24.870	23.740	23.950	23.950	4,728,762
2025-09-02	24.980	25.050	24.250	24.520	24.520	5,831,805
2025-09-01	24.300	25.350	24.100	24.990	24.990	9,803,341
2025-08-29	23.600	24.600	23.200	23.840	23.840	6,650,918
2025-08-28	23.720	24.070	22.820	23.700	23.700	6,121,593
2025-08-27	24.540	24.580	23.680	23.730	23.730	4,517,878
2025-08-26	24.350	24.690	24.180	24.540	24.540	3,610,000
2025-08-25	24.600	24.800	24.180	24.450	24.450	5,783,249
2025-08-22	24.380	24.520	24.200	24.450	24.450	3,060,761
2025-08-21	24.690	24.800	24.140	24.280	24.280	3,925,258
2025-08-20	24.900	24.900	24.290	24.670	24.670	5,267,986
2025-08-19	24.660	25.500	24.330	25.110	25.110	9,036,872
2025-08-18	24.420	24.850	24.170	24.430	24.430	7,001,178
2025-08-15	22.930	24.150	22.880	23.830	23.830	6,101,194
2025-08-14	23.720	23.880	22.910	22.920	22.920	4,667,502
2025-08-13	23.430	24.000	23.410	23.880	23.880	4,972,448
2025-08-12	23.680	23.680	23.270	23.400	23.400	2,986,224
2025-08-11	23.280	23.670	23.190	23.640	23.640	3,725,005
2025-08-08	23.290	23.400	23.030	23.100	23.100	2,197,556
2025-08-07	23.460	23.590	23.200	23.300	23.300	2,243,332
2025-08-06	23.200	23.530	23.170	23.460	23.460	2,399,194
2025-08-05	23.150	23.270	23.010	23.250	23.250	1,651,757
2025-08-04	22.900	23.200	22.620	23.150	23.150	2,245,201
2025-08-01	22.790	23.000	22.750	22.930	22.930	2,408,303
2025-07-31	22.860	23.230	22.600	22.730	22.730	2,946,312
2025-07-30	23.500	23.580	22.850	22.950	22.950	3,102,736
2025-07-29	23.500	23.780	23.250	23.470	23.470	2,492,198
2025-07-28	23.380	23.730	23.260	23.500	23.500	2,993,423
2025-07-25	23.110	23.550	22.940	23.390	23.390	3,833,784

← NewerPage 5 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.