Beijing SinoHytec Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	18.820	19.260	18.210	18.260	18.260	4,109,800
2026-10-21	18.950	19.550	18.760	18.840	18.840	5,881,442
2026-10-20	17.760	18.930	17.640	18.860	18.860	4,721,854
2026-10-19	18.100	18.370	17.530	17.780	17.780	4,510,798
2026-10-16	17.240	18.950	17.220	18.210	18.210	7,685,049
2026-10-15	17.600	18.290	16.880	17.090	17.090	5,845,402
2026-10-14	18.780	18.980	18.000	18.020	18.020	4,462,839
2026-10-13	18.800	19.030	18.120	18.880	18.880	5,824,576
2026-10-12	19.590	19.800	19.020	19.080	19.080	5,095,662
2026-10-09	20.350	20.540	18.910	19.670	19.670	9,236,873
2026-10-08	20.420	20.910	19.950	20.350	20.350	8,491,548
2026-09-30	20.210	20.490	19.520	20.420	20.420	9,753,051
2026-09-29	18.500	20.880	18.360	19.920	19.920	13,543,688
2026-09-28	18.300	18.880	17.400	18.490	18.490	8,490,876
2026-09-24	18.100	18.760	17.960	18.100	18.100	6,154,688
2026-09-23	18.850	18.870	18.210	18.220	18.220	8,139,990
2026-09-22	17.140	20.380	17.020	18.910	18.910	10,510,743
2026-09-21	16.980	17.180	16.950	17.070	17.070	2,136,434
2026-09-18	17.030	17.160	16.820	16.860	16.860	2,659,047
2026-09-17	16.530	16.850	16.410	16.710	16.710	1,703,897
2026-09-16	16.810	16.850	16.400	16.690	16.690	2,430,045
2026-09-15	17.350	17.350	16.400	16.520	16.520	3,366,771
2026-09-14	17.490	17.490	16.940	17.420	17.420	2,016,940
2026-09-11	17.510	17.600	16.890	17.200	17.200	2,647,800
2026-09-10	18.150	18.220	17.620	17.620	17.620	2,382,821
2026-09-09	18.400	19.110	18.100	18.110	18.110	4,130,027
2026-09-08	18.150	18.560	17.910	18.360	18.360	3,790,272
2026-09-07	17.700	18.230	17.420	17.910	17.910	2,868,413
2026-09-04	17.420	17.870	17.310	17.580	17.580	3,105,484
2026-09-03	17.720	17.800	17.120	17.190	17.190	2,525,715
2026-09-02	17.710	17.840	17.400	17.720	17.720	2,234,569
2026-09-01	17.480	17.930	17.480	17.710	17.710	2,802,067
2026-08-31	16.780	17.910	16.780	17.580	17.580	4,450,577
2026-08-28	17.240	17.490	17.070	17.080	17.080	2,263,663
2026-08-27	17.150	17.260	16.910	17.220	17.220	1,797,307
2026-08-26	16.920	17.290	16.840	17.080	17.080	2,115,711
2026-08-25	16.610	17.110	16.410	17.090	17.090	2,379,804
2026-08-24	17.300	17.360	16.440	16.610	16.610	2,858,315
2026-08-21	16.990	17.120	16.630	17.040	17.040	1,787,013
2026-08-20	16.690	17.180	16.690	17.050	17.050	2,869,702
2026-08-19	17.310	17.400	16.530	16.530	16.530	3,137,230
2026-08-18	17.970	17.970	17.280	17.480	17.480	2,709,404
2026-08-17	17.920	17.970	17.440	17.900	17.900	2,428,605
2026-08-14	18.140	18.140	17.600	17.750	17.750	2,666,307
2026-08-13	18.070	18.500	17.750	17.760	17.760	3,195,017
2026-08-12	17.700	17.990	17.630	17.960	17.960	1,903,227
2026-08-11	17.750	18.000	17.640	17.720	17.720	1,757,662
2026-08-10	17.970	18.000	17.460	17.930	17.930	2,387,485
2026-08-07	17.390	17.850	17.120	17.800	17.800	2,447,201
2026-08-06	17.790	17.860	17.310	17.480	17.480	2,401,150
2026-08-05	17.580	17.790	17.510	17.700	17.700	2,360,736
2026-08-04	17.390	17.670	17.200	17.510	17.510	2,574,228
2026-08-03	16.900	17.380	16.740	17.350	17.350	2,795,174
2026-07-31	16.990	17.180	16.840	16.910	16.910	2,907,865
2026-07-30	16.800	17.120	16.500	16.700	16.700	2,966,692
2026-07-29	16.900	17.080	16.630	16.990	16.990	2,417,644
2026-07-28	16.590	17.080	16.590	16.700	16.700	1,909,645
2026-07-27	16.070	16.960	16.070	16.890	16.890	3,250,174
2026-07-24	16.500	16.750	16.030	16.120	16.120	2,423,186
2026-07-23	16.120	16.760	16.030	16.690	16.690	2,987,247

Page 1 of 3 · 121 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.