EODData

MEMBERSHIP REGISTER LOG IN

SHE, 300287: Beijing Philisense Tech

21 Apr 2026
LAST:

4.170

CHANGE:
 0.09		OPEN:
4.250		HIGH:
4.260		ASK:
0.000		VOLUME:
23.22M
CHG(%):
2.11		PREV:
4.260		LOW:
4.140		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Apr 264.2504.2604.1404.17023.22M
20 Apr 264.2504.2804.2504.26018.63M
17 Apr 264.3004.3204.2304.28023.43M
16 Apr 264.2304.3404.2304.34025.41M
15 Apr 264.3304.3404.2204.23017.72M
14 Apr 264.3204.3604.2604.32016.86M
13 Apr 264.2604.3204.2604.29013.77M
10 Apr 264.3104.3704.3104.31018.19M
09 Apr 264.3604.3904.2604.27022.92M
08 Apr 264.2604.4304.2604.42029.23M

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:-35.14 
Forward P/E:8.63 
PEG Ratio:8.63 
Price to Sales:15.50 
Price to Book:6.57 
Profit Margin:-0.40 
Operating Margin:-0.28 
Return on Assets:-0.05 
Return on Equity:-0.16 
Revenue:455.51M 

TECHNICAL INDICATORS

MA5:4.262.1%
MA10:4.292.9%
MA20:4.313.3%
MA50:4.6511.6%
MA100:4.9318.1%
MA200:5.3728.8%
STO14:16.13 
RSI14:44.17
WPR14:-83.33 
MTM14:-0.19
ROC14:-0.04 
ATR:0.12 
Week High:4.364.6%
Week Low:4.140.7%
Month High:4.7814.6%
Month Low:4.1128.8%
Year High:7.1070.3%
Year Low:4.111.5%

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