Beijing SinoHytec Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 22.300 | 22.510 | 21.830 | 21.830 | 21.830 | 2,589,792 |
| 2025-01-22 | 22.180 | 22.210 | 21.800 | 22.060 | 22.060 | 2,083,056 |
| 2025-01-21 | 23.020 | 23.210 | 21.920 | 22.250 | 22.250 | 4,342,288 |
| 2025-01-20 | 23.250 | 23.670 | 22.700 | 22.890 | 22.890 | 2,741,061 |
| 2025-01-17 | 23.790 | 23.790 | 22.950 | 23.060 | 23.060 | 2,622,828 |
| 2025-01-16 | 23.490 | 23.900 | 23.010 | 23.380 | 23.380 | 3,001,548 |
| 2025-01-15 | 24.060 | 24.240 | 23.240 | 23.330 | 23.330 | 2,879,150 |
| 2025-01-14 | 23.480 | 24.190 | 23.090 | 24.170 | 24.170 | 4,240,777 |
| 2025-01-13 | 23.300 | 23.820 | 22.910 | 23.310 | 23.310 | 3,355,938 |
| 2025-01-10 | 24.880 | 25.080 | 23.650 | 23.650 | 23.650 | 4,038,032 |
| 2025-01-09 | 25.790 | 25.800 | 24.770 | 24.930 | 24.930 | 4,461,175 |
| 2025-01-08 | 24.600 | 25.790 | 24.500 | 25.500 | 25.500 | 8,781,159 |
| 2025-01-07 | 22.680 | 24.860 | 22.600 | 24.670 | 24.670 | 10,319,637 |
| 2025-01-06 | 22.600 | 22.820 | 21.550 | 22.450 | 22.450 | 2,883,392 |
| 2025-01-03 | 23.130 | 24.250 | 22.580 | 22.700 | 22.700 | 4,371,791 |
| 2025-01-02 | 24.120 | 24.200 | 22.960 | 23.120 | 23.120 | 3,728,825 |
| 2024-12-31 | 24.790 | 25.080 | 24.100 | 24.100 | 24.100 | 4,061,896 |
| 2024-12-30 | 24.410 | 24.560 | 23.600 | 24.250 | 24.250 | 2,350,718 |
| 2024-12-27 | 24.020 | 25.130 | 24.020 | 24.370 | 24.370 | 3,599,639 |
| 2024-12-26 | 23.670 | 24.350 | 23.610 | 24.020 | 24.020 | 1,819,885 |
| 2024-12-25 | 24.070 | 24.430 | 23.470 | 23.610 | 23.610 | 2,184,499 |
| 2024-12-24 | 24.280 | 24.810 | 23.900 | 24.130 | 24.130 | 2,424,363 |
| 2024-12-23 | 24.780 | 24.980 | 23.870 | 23.910 | 23.910 | 2,573,688 |
| 2024-12-20 | 25.050 | 25.350 | 24.670 | 24.750 | 24.750 | 2,907,078 |
| 2024-12-19 | 23.890 | 25.840 | 23.810 | 25.020 | 25.020 | 5,829,920 |
| 2024-12-18 | 24.210 | 24.460 | 23.710 | 24.220 | 24.220 | 2,108,378 |
| 2024-12-17 | 24.940 | 24.940 | 23.970 | 24.030 | 24.030 | 3,117,952 |
| 2024-12-16 | 25.150 | 25.290 | 24.640 | 24.780 | 24.780 | 2,929,116 |
| 2024-12-13 | 25.970 | 26.010 | 25.040 | 25.200 | 25.200 | 5,939,863 |
| 2024-12-12 | 26.370 | 26.370 | 25.720 | 26.090 | 26.090 | 3,787,320 |
| 2024-12-11 | 26.210 | 26.820 | 26.160 | 26.310 | 26.310 | 3,860,040 |
| 2024-12-10 | 27.820 | 27.820 | 26.500 | 26.630 | 26.630 | 5,279,538 |
| 2024-12-09 | 26.740 | 27.580 | 26.260 | 26.900 | 26.900 | 5,936,850 |
| 2024-12-06 | 26.860 | 27.130 | 25.930 | 26.390 | 26.390 | 6,427,564 |
| 2024-12-05 | 25.220 | 27.780 | 25.200 | 26.850 | 26.850 | 10,719,413 |
| 2024-12-04 | 25.480 | 25.480 | 24.720 | 24.900 | 24.900 | 2,439,625 |
| 2024-12-03 | 25.590 | 25.780 | 25.000 | 25.580 | 25.580 | 2,566,719 |
| 2024-12-02 | 25.030 | 26.050 | 24.620 | 25.580 | 25.580 | 3,364,449 |
| 2024-11-29 | 24.590 | 25.350 | 24.090 | 24.970 | 24.970 | 2,967,282 |
| 2024-11-28 | 24.820 | 25.270 | 24.580 | 24.580 | 24.580 | 2,740,675 |
| 2024-11-27 | 24.370 | 24.860 | 23.760 | 24.800 | 24.800 | 3,329,714 |
| 2024-11-26 | 25.330 | 25.390 | 24.280 | 24.500 | 24.500 | 2,883,552 |
| 2024-11-25 | 24.870 | 25.500 | 24.660 | 25.260 | 25.260 | 2,516,584 |
| 2024-11-22 | 26.390 | 26.500 | 24.900 | 24.940 | 24.940 | 4,142,825 |
| 2024-11-21 | 26.070 | 27.250 | 25.730 | 26.490 | 26.490 | 4,342,371 |
| 2024-11-20 | 25.430 | 26.380 | 25.430 | 26.130 | 26.130 | 3,554,353 |
| 2024-11-19 | 25.140 | 25.750 | 24.760 | 25.690 | 25.690 | 3,153,755 |
| 2024-11-18 | 26.190 | 26.580 | 24.900 | 25.100 | 25.100 | 4,073,180 |
| 2024-11-15 | 26.880 | 27.390 | 26.000 | 26.190 | 26.190 | 3,616,059 |
| 2024-11-14 | 28.230 | 28.600 | 27.000 | 27.120 | 27.120 | 5,155,246 |
| 2024-11-13 | 27.900 | 28.990 | 27.550 | 28.430 | 28.430 | 6,475,389 |
| 2024-11-12 | 28.200 | 28.880 | 27.500 | 28.020 | 28.020 | 7,044,112 |
| 2024-11-11 | 26.650 | 28.500 | 26.550 | 28.450 | 28.450 | 8,151,088 |
| 2024-11-08 | 26.950 | 27.390 | 26.160 | 26.580 | 26.580 | 6,018,888 |
| 2024-11-07 | 26.360 | 27.340 | 25.700 | 26.540 | 26.540 | 7,719,524 |
| 2024-11-06 | 25.680 | 26.130 | 25.100 | 25.300 | 25.300 | 4,882,850 |
| 2024-11-05 | 24.850 | 25.950 | 24.630 | 25.630 | 25.630 | 5,943,661 |
| 2024-11-04 | 23.860 | 24.630 | 23.600 | 24.480 | 24.480 | 3,002,734 |
| 2024-11-01 | 24.660 | 24.700 | 23.520 | 23.780 | 23.780 | 4,198,822 |
| 2024-10-31 | 24.170 | 25.400 | 24.100 | 24.890 | 24.890 | 4,609,777 |
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.