EODData

MEMBERSHIP REGISTER LOG IN

SHE, 300287: Beijing Philisense Tech

19 Jan 2026
LAST:

5.350

CHANGE:
 0.05		OPEN:
5.440		HIGH:
5.450		ASK:
0.000		VOLUME:
49.0M
CHG(%):
0.93		PREV:
5.400		LOW:
5.310		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Jan 265.4405.4505.3105.35049.0M
16 Jan 265.4805.5405.2805.40067.78M
15 Jan 265.6005.6705.4305.49075.19M
14 Jan 265.6105.8505.5605.660120.92M
13 Jan 265.8705.8805.5605.570124.33M
12 Jan 265.3906.0605.3905.850187.42M
09 Jan 265.1405.2805.1005.27071.64M
08 Jan 265.0505.2005.0405.14067.86M
07 Jan 265.0905.1004.9804.99037.37M
06 Jan 265.0105.0904.9805.08043.22M

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

MA5:5.492.7%
MA10:5.380.6%
MA20:5.154.0%
MA50:5.222.5%
MA100:5.614.9%
MA200:5.564.0%
STO9:33.64
STO14:42.74
RSI14:60.80 
WPR14:-48.54
MTM14:0.50
ROC14:0.10 
ATR:0.22 
Week High:6.0613.3%
Week Low:5.281.3%
Month High:6.0613.3%
Month Low:4.774.0%
Year High:8.9366.9%
Year Low:4.0432.4%
Volatility:10.40 

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