EODData

MEMBERSHIP REGISTER LOG IN

SHE, 300287: Beijing Philisense Tech

31 Jul 2026
LAST:

3.790

CHANGE:
 0.27		OPEN:
3.590		HIGH:
3.840		ASK:
0.000		VOLUME:
78.07M
CHG(%):
7.67		PREV:
3.520		LOW:
3.580		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
31 Jul 263.5903.8403.5803.79078.07M
30 Jul 263.5703.6603.5003.52037.51M
29 Jul 263.5303.6403.5203.60036.66M
28 Jul 263.4603.6703.4503.57041.57M
27 Jul 263.4503.5403.4103.53031.76M
24 Jul 263.7003.7203.4603.46047.16M
23 Jul 263.7503.7903.6503.78044.48M
22 Jul 263.9003.9503.7703.78060.11M
21 Jul 263.7303.9803.3903.97089.91M
20 Jul 263.7503.9203.6203.79058.36M

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:-35.36 
Forward P/E:6.81 
PEG Ratio:6.81 
Price to Sales:18.24 
Price to Book:5.62 
Profit Margin:-0.52 
Operating Margin:-0.39 
Return on Assets:-0.05 
Return on Equity:-0.15 
Revenue:305.33M 

TECHNICAL INDICATORS

MA5:3.605.2%
MA10:3.683.0%
MA20:3.760.9%
MA50:3.731.5%
MA100:4.108.1%
MA200:4.6823.5%
STO9:63.46
STO14:37.08
RSI14:42.06
WPR14:-60.71
MTM14:-0.51
ROC14:-0.12 
ATR:0.28 
Week High:3.841.3%
Week Low:3.4111.1%
Month High:4.4316.9%
Month Low:3.0623.5%
Year High:7.1087.3%
Year Low:3.0325.1%
Volatility:81.67 

RECENT SPLITS

Date Ratio
23 Sep 201520-10
08 May 201520-10
13 Jun 201420-10
25 Jun 201315-10

RECENT DIVIDENDS

Date Amount
12 Jul 2018$0.06
24 Jul 2017$0.05
02 Jun 2016$0.03
08 May 2015$0.00
13 Jun 2014$0.00
25 Jun 2013$0.00