Beijing SinoHytec Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	23.110	23.550	22.940	23.390	23.390	3,833,784
2025-07-24	22.660	23.150	22.660	23.090	23.090	2,879,199
2025-07-23	23.100	23.100	22.600	22.660	22.660	3,240,702
2025-07-22	23.160	23.160	22.880	22.990	22.990	2,676,168
2025-07-21	22.760	23.190	22.600	23.180	23.180	3,252,667
2025-07-18	22.780	23.060	22.510	22.690	22.690	2,645,941
2025-07-17	22.450	22.670	22.350	22.550	22.550	2,259,638
2025-07-16	22.460	22.590	22.330	22.530	22.530	1,711,327
2025-07-15	22.850	22.970	22.240	22.460	22.460	3,351,056
2025-07-14	22.900	23.240	22.740	22.910	22.910	3,264,816
2025-07-11	22.990	23.400	22.820	22.880	22.880	4,730,100
2025-07-10	22.750	24.090	22.750	23.270	23.270	8,986,172
2025-07-09	21.910	23.290	21.910	22.590	22.590	8,333,005
2025-07-08	21.500	21.960	21.430	21.850	21.850	2,374,516
2025-07-07	21.630	21.800	21.390	21.500	21.500	1,679,835
2025-07-04	22.010	22.010	21.510	21.610	21.610	3,258,409
2025-07-03	21.670	22.430	21.500	22.000	22.000	5,611,629
2025-07-02	21.540	21.700	21.250	21.540	21.540	2,142,656
2025-07-01	21.500	21.980	21.280	21.520	21.520	3,023,960
2025-06-30	21.270	21.460	21.100	21.350	21.350	2,379,753
2025-06-27	21.210	21.750	21.210	21.260	21.260	2,616,450
2025-06-26	21.450	21.730	21.160	21.210	21.210	2,904,030
2025-06-25	21.510	21.710	21.350	21.560	21.560	2,841,297
2025-06-24	20.910	21.500	20.910	21.490	21.490	3,274,357
2025-06-23	20.480	20.920	20.420	20.860	20.860	1,791,802
2025-06-20	20.900	21.340	20.620	20.620	20.620	2,281,311
2025-06-19	21.070	21.280	20.710	20.780	20.780	2,147,895
2025-06-18	20.850	21.440	20.750	21.070	21.070	2,940,618
2025-06-17	21.030	21.150	20.750	20.960	20.960	1,456,370
2025-06-16	20.860	21.050	20.710	20.910	20.910	1,448,755
2025-06-13	21.280	21.400	20.710	20.860	20.860	3,019,931
2025-06-12	21.600	21.670	21.240	21.380	21.380	2,310,015
2025-06-11	21.840	22.260	21.550	21.570	21.570	3,650,081
2025-06-10	21.680	21.750	21.110	21.380	21.380	2,640,271
2025-06-09	21.590	21.780	21.330	21.580	21.580	2,935,249
2025-06-06	21.320	21.900	21.120	21.610	21.610	4,125,294
2025-06-05	21.200	21.330	21.020	21.070	21.070	2,269,185
2025-06-04	20.460	21.430	20.460	21.200	21.200	3,908,375
2025-06-03	20.580	20.900	20.300	20.460	20.460	1,920,603
2025-05-30	21.080	21.080	20.580	20.630	20.630	1,515,410
2025-05-29	20.830	21.200	20.760	21.160	21.160	1,457,780
2025-05-28	21.160	21.300	20.800	20.900	20.900	1,210,399
2025-05-27	21.200	21.270	20.880	21.190	21.190	1,308,232
2025-05-26	20.970	21.480	20.870	21.110	21.110	1,413,662
2025-05-23	21.170	21.360	20.840	20.870	20.870	2,022,147
2025-05-22	21.510	21.850	21.100	21.170	21.170	2,496,730
2025-05-21	21.660	21.900	21.450	21.450	21.450	2,320,813
2025-05-20	21.560	22.640	21.430	21.720	21.720	4,247,968
2025-05-19	21.200	21.870	21.080	21.700	21.700	3,220,561
2025-05-16	20.770	21.150	20.770	21.010	21.010	1,226,163
2025-05-15	21.240	21.260	20.860	20.980	20.980	1,604,876
2025-05-14	21.260	21.450	21.060	21.300	21.300	1,940,922
2025-05-13	21.800	21.800	21.350	21.350	21.350	1,748,606
2025-05-12	21.510	21.630	21.000	21.580	21.580	2,038,563
2025-05-09	21.370	21.580	21.100	21.170	21.170	1,988,222
2025-05-08	21.100	21.600	21.100	21.480	21.480	2,541,536
2025-05-07	21.220	22.200	21.060	21.420	21.420	5,210,266
2025-05-06	20.350	20.970	20.350	20.930	20.930	2,271,090
2025-04-30	20.000	20.500	20.000	20.300	20.300	1,714,384
2025-04-29	19.990	20.350	19.880	20.070	20.070	1,972,449

← NewerPage 6 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.