Beijing SinoHytec Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 24.260 | 24.750 | 23.750 | 24.010 | 24.010 | 3,407,138 |
| 2024-10-29 | 25.820 | 25.990 | 24.510 | 24.630 | 24.630 | 4,916,215 |
| 2024-10-28 | 26.050 | 26.050 | 25.550 | 25.820 | 25.820 | 3,519,231 |
| 2024-10-25 | 24.800 | 26.080 | 24.670 | 25.790 | 25.790 | 4,691,788 |
| 2024-10-24 | 25.780 | 25.780 | 24.550 | 24.780 | 24.780 | 4,933,462 |
| 2024-10-23 | 24.500 | 27.030 | 24.350 | 25.750 | 25.750 | 8,872,216 |
| 2024-10-22 | 24.110 | 24.500 | 23.580 | 24.350 | 24.350 | 3,958,689 |
| 2024-10-21 | 24.200 | 24.740 | 23.800 | 24.060 | 24.060 | 4,856,305 |
| 2024-10-18 | 22.400 | 24.860 | 22.400 | 23.820 | 23.820 | 5,502,874 |
| 2024-10-17 | 23.100 | 23.280 | 22.400 | 22.490 | 22.490 | 2,705,640 |
| 2024-10-16 | 22.660 | 23.340 | 22.600 | 22.940 | 22.940 | 3,064,219 |
| 2024-10-15 | 23.970 | 24.240 | 23.260 | 23.360 | 23.360 | 3,952,898 |
| 2024-10-14 | 24.210 | 24.370 | 23.020 | 24.010 | 24.010 | 5,532,268 |
| 2024-10-11 | 25.800 | 25.800 | 23.810 | 24.200 | 24.200 | 4,835,006 |
| 2024-10-10 | 26.000 | 26.790 | 25.410 | 25.670 | 25.670 | 5,368,199 |
| 2024-10-09 | 27.900 | 28.390 | 25.310 | 25.340 | 25.340 | 8,161,134 |
| 2024-10-08 | 30.810 | 30.810 | 27.180 | 28.970 | 28.970 | 11,498,800 |
| 2024-09-30 | 22.880 | 26.320 | 22.880 | 25.690 | 25.690 | 9,341,275 |
| 2024-09-27 | 21.300 | 22.500 | 21.100 | 22.230 | 22.230 | 3,960,062 |
| 2024-09-26 | 19.900 | 20.950 | 19.840 | 20.890 | 20.890 | 2,725,696 |
| 2024-09-25 | 20.100 | 20.530 | 19.900 | 19.930 | 19.930 | 2,811,556 |
| 2024-09-24 | 19.430 | 19.830 | 18.800 | 19.800 | 19.800 | 2,798,794 |
| 2024-09-23 | 19.110 | 19.210 | 18.730 | 18.840 | 18.840 | 1,295,350 |
| 2024-09-20 | 19.590 | 19.660 | 18.870 | 19.130 | 19.130 | 1,500,134 |
| 2024-09-19 | 19.400 | 19.880 | 19.070 | 19.520 | 19.520 | 1,567,713 |
| 2024-09-18 | 19.900 | 19.910 | 18.990 | 19.280 | 19.280 | 1,681,695 |
| 2024-09-13 | 20.560 | 20.650 | 19.600 | 19.720 | 19.720 | 1,956,202 |
| 2024-09-12 | 20.350 | 21.120 | 20.270 | 20.570 | 20.570 | 1,922,793 |
| 2024-09-11 | 20.000 | 20.490 | 19.880 | 20.300 | 20.300 | 1,521,083 |
| 2024-09-10 | 20.060 | 20.380 | 19.620 | 20.160 | 20.160 | 1,543,769 |
| 2024-09-09 | 20.590 | 20.740 | 20.000 | 20.060 | 20.060 | 1,613,771 |
| 2024-09-06 | 21.350 | 21.350 | 20.670 | 20.700 | 20.700 | 1,342,991 |
| 2024-09-05 | 21.270 | 21.400 | 21.030 | 21.130 | 21.130 | 1,320,368 |
| 2024-09-04 | 21.020 | 21.530 | 20.800 | 21.270 | 21.270 | 2,172,745 |
| 2024-09-03 | 20.830 | 21.280 | 20.690 | 21.000 | 21.000 | 1,852,585 |
| 2024-09-02 | 21.580 | 21.680 | 20.600 | 20.730 | 20.730 | 2,063,486 |
| 2024-08-30 | 20.750 | 21.700 | 20.560 | 21.380 | 21.380 | 3,407,848 |
| 2024-08-29 | 20.210 | 20.960 | 20.100 | 20.750 | 20.750 | 1,899,984 |
| 2024-08-28 | 19.990 | 20.750 | 19.990 | 20.310 | 20.310 | 1,452,464 |
| 2024-08-27 | 20.980 | 20.980 | 20.100 | 20.210 | 20.210 | 1,976,029 |
| 2024-08-26 | 21.100 | 21.600 | 20.820 | 21.000 | 21.000 | 2,075,702 |
| 2024-08-23 | 21.120 | 21.400 | 20.910 | 21.000 | 21.000 | 1,609,329 |
| 2024-08-22 | 21.060 | 21.360 | 20.860 | 21.160 | 21.160 | 1,980,587 |
| 2024-08-21 | 21.000 | 21.560 | 20.830 | 20.930 | 20.930 | 2,626,409 |
| 2024-08-20 | 20.700 | 21.470 | 20.220 | 21.270 | 21.270 | 3,938,378 |
| 2024-08-19 | 20.110 | 21.600 | 20.000 | 20.620 | 20.620 | 3,386,693 |
| 2024-08-16 | 20.350 | 20.900 | 19.960 | 20.050 | 20.050 | 2,486,808 |
| 2024-08-15 | 19.850 | 20.180 | 19.460 | 19.960 | 19.960 | 1,540,428 |
| 2024-08-14 | 19.880 | 20.250 | 19.770 | 19.770 | 19.770 | 1,287,791 |
| 2024-08-13 | 19.660 | 20.200 | 19.500 | 20.010 | 20.010 | 1,721,213 |
| 2024-08-12 | 19.800 | 20.500 | 19.250 | 19.900 | 19.900 | 3,031,119 |
| 2024-08-09 | 20.090 | 20.220 | 19.560 | 19.560 | 19.560 | 1,306,788 |
| 2024-08-08 | 20.000 | 20.300 | 19.500 | 20.010 | 20.010 | 1,262,030 |
| 2024-08-07 | 20.110 | 20.500 | 19.900 | 20.100 | 20.100 | 1,133,050 |
| 2024-08-06 | 20.300 | 20.380 | 19.940 | 20.220 | 20.220 | 1,248,875 |
| 2024-08-05 | 20.540 | 20.880 | 19.730 | 19.740 | 19.740 | 1,823,857 |
| 2024-08-02 | 21.140 | 21.140 | 20.500 | 20.580 | 20.580 | 1,347,208 |
| 2024-08-01 | 21.280 | 21.590 | 21.030 | 21.140 | 21.140 | 2,014,871 |
| 2024-07-31 | 20.120 | 21.280 | 19.900 | 21.200 | 21.200 | 2,473,242 |
| 2024-07-30 | 19.670 | 20.120 | 19.510 | 20.020 | 20.020 | 1,147,432 |
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.