Beijing SinoHytec Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.280	20.370	19.610	19.700	19.700	2,516,484
2025-04-25	20.550	20.580	20.230	20.230	20.230	1,621,309
2025-04-24	20.610	20.840	20.370	20.390	20.390	1,923,054
2025-04-23	20.800	21.200	20.700	20.740	20.740	3,108,887
2025-04-22	20.770	20.770	20.320	20.530	20.530	1,669,233
2025-04-21	20.320	20.570	20.040	20.510	20.510	1,211,688
2025-04-18	20.260	20.580	20.070	20.320	20.320	1,620,007
2025-04-17	20.390	20.760	20.260	20.470	20.470	2,271,819
2025-04-16	20.580	20.820	19.810	20.380	20.380	3,710,863
2025-04-15	20.820	20.890	20.530	20.650	20.650	1,472,816
2025-04-14	20.850	21.170	20.660	20.820	20.820	3,086,583
2025-04-11	20.300	20.790	20.200	20.590	20.590	3,244,530
2025-04-10	20.490	20.790	20.300	20.530	20.530	3,515,351
2025-04-09	19.420	20.270	18.540	20.020	20.020	4,283,081
2025-04-08	19.650	20.330	19.360	19.700	19.700	4,104,691
2025-04-07	21.930	21.930	18.980	19.420	19.420	6,827,629
2025-04-03	22.700	23.330	22.350	22.950	22.950	3,513,590
2025-04-02	23.050	23.370	22.710	22.740	22.740	2,322,253
2025-04-01	23.110	23.550	22.990	23.210	23.210	2,510,848
2025-03-31	23.520	23.630	22.730	22.980	22.980	4,011,292
2025-03-28	23.880	24.290	23.020	23.810	23.810	5,165,651
2025-03-27	24.550	24.600	23.700	23.880	23.880	3,978,916
2025-03-26	24.550	25.180	24.300	24.780	24.780	3,325,643
2025-03-25	24.800	25.170	24.450	24.450	24.450	2,935,512
2025-03-24	25.730	25.730	24.660	24.870	24.870	5,349,313
2025-03-21	25.100	26.390	25.080	25.900	25.900	11,042,738
2025-03-20	24.690	24.690	24.290	24.660	24.660	3,308,880
2025-03-19	24.700	25.120	24.330	24.400	24.400	4,033,225
2025-03-18	24.910	25.110	24.480	24.580	24.580	4,955,429
2025-03-17	24.980	25.200	24.580	25.000	25.000	7,436,979
2025-03-14	25.600	25.600	24.700	24.900	24.900	12,517,163
2025-03-13	29.080	29.080	26.080	26.200	26.200	24,132,462
2025-03-12	24.230	24.230	24.230	24.230	24.230	0
2025-03-11	24.230	24.230	24.230	24.230	24.230	0
2025-03-10	24.230	24.230	24.230	24.230	24.230	0
2025-03-07	24.230	24.230	24.230	24.230	24.230	0
2025-03-06	24.230	24.230	24.230	24.230	24.230	0
2025-03-05	24.230	24.230	24.230	24.230	24.230	0
2025-03-04	24.230	24.230	24.230	24.230	24.230	0
2025-03-03	24.230	24.230	24.230	24.230	24.230	0
2025-02-28	24.230	24.230	24.230	24.230	24.230	0
2025-02-27	24.230	24.230	24.230	24.230	24.230	0
2025-02-26	23.980	24.300	23.800	24.230	24.230	3,661,293
2025-02-25	23.700	24.200	23.580	23.920	23.920	3,771,445
2025-02-24	24.130	24.310	23.730	23.940	23.940	3,795,783
2025-02-21	23.980	24.240	23.740	24.200	24.200	4,176,865
2025-02-20	24.000	24.110	23.560	24.020	24.020	3,919,425
2025-02-19	23.280	24.260	23.130	23.990	23.990	5,579,977
2025-02-18	23.300	24.750	23.240	23.480	23.480	7,459,432
2025-02-17	23.210	23.560	22.910	23.190	23.190	3,096,266
2025-02-14	22.950	23.620	22.950	23.100	23.100	2,985,775
2025-02-13	23.110	23.300	22.870	22.950	22.950	2,683,404
2025-02-12	22.890	23.260	22.710	23.100	23.100	3,154,441
2025-02-11	22.860	23.000	22.400	22.710	22.710	2,494,074
2025-02-10	22.510	22.940	22.450	22.850	22.850	3,244,081
2025-02-07	22.220	22.850	22.200	22.480	22.480	3,494,179
2025-02-06	21.750	22.190	21.500	22.160	22.160	2,759,348
2025-02-05	21.890	21.900	21.480	21.810	21.810	2,289,524
2025-01-27	22.000	22.260	21.500	21.500	21.500	1,974,119
2025-01-24	21.610	22.000	21.110	21.950	21.950	3,007,331

← NewerPage 7 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.