Shenyang Brilliant Elevator Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.120	4.150	4.080	4.110	4.045	11,967,335
2023-10-31	4.060	4.130	4.050	4.100	4.035	13,047,595
2023-10-30	4.030	4.090	3.980	4.070	4.006	13,076,382
2023-10-27	4.000	4.020	3.940	4.020	3.957	9,226,985
2023-10-26	3.980	4.020	3.920	4.020	3.957	10,269,830
2023-10-25	3.900	4.010	3.900	3.980	3.917	9,775,192
2023-10-24	3.850	3.910	3.800	3.890	3.829	9,789,091
2023-10-23	3.900	3.900	3.780	3.800	3.740	8,676,945
2023-10-20	4.020	4.020	3.900	3.910	3.848	9,438,091
2023-10-19	3.970	4.060	3.970	3.980	3.917	9,752,568
2023-10-18	4.080	4.090	3.980	3.990	3.927	11,478,682
2023-10-17	4.080	4.120	4.070	4.090	4.026	9,127,531
2023-10-16	4.180	4.180	4.080	4.100	4.035	10,044,135
2023-10-13	4.200	4.240	4.140	4.160	4.094	11,273,190
2023-10-12	4.280	4.280	4.180	4.220	4.153	10,411,493
2023-10-11	4.230	4.320	4.170	4.260	4.193	14,649,515
2023-10-10	4.250	4.280	4.220	4.230	4.163	10,580,650
2023-10-09	4.280	4.300	4.210	4.230	4.163	12,854,410
2023-09-28	4.310	4.340	4.260	4.270	4.203	13,921,226
2023-09-27	4.270	4.400	4.250	4.310	4.242	18,328,934
2023-09-26	4.200	4.350	4.190	4.310	4.242	25,716,296
2023-09-25	4.200	4.290	4.180	4.200	4.134	16,092,560
2023-09-22	4.070	4.190	4.050	4.190	4.124	14,277,724
2023-09-21	4.070	4.140	4.060	4.070	4.006	8,293,125
2023-09-20	4.100	4.150	4.080	4.080	4.016	8,346,490
2023-09-19	4.180	4.180	4.100	4.110	4.045	10,589,210
2023-09-18	4.120	4.230	4.070	4.180	4.114	12,877,265
2023-09-15	4.170	4.220	4.100	4.130	4.065	12,828,336
2023-09-14	4.200	4.240	4.130	4.170	4.104	9,179,274
2023-09-13	4.340	4.350	4.200	4.230	4.163	13,819,270
2023-09-12	4.350	4.390	4.310	4.340	4.272	11,300,514
2023-09-11	4.380	4.380	4.280	4.350	4.281	11,845,213
2023-09-08	4.240	4.350	4.220	4.340	4.272	14,092,880
2023-09-07	4.340	4.360	4.250	4.260	4.193	9,994,002
2023-09-06	4.360	4.370	4.310	4.360	4.291	10,794,993
2023-09-05	4.390	4.390	4.330	4.350	4.281	17,066,178
2023-09-04	4.260	4.410	4.260	4.400	4.331	25,792,165
2023-09-01	4.270	4.320	4.210	4.260	4.193	10,504,675
2023-08-31	4.300	4.360	4.250	4.270	4.203	12,681,634
2023-08-30	4.290	4.400	4.270	4.330	4.262	20,186,036
2023-08-29	4.050	4.310	4.040	4.310	4.242	32,144,060
2023-08-28	4.200	4.270	4.070	4.070	4.006	14,920,535
2023-08-25	4.160	4.160	4.030	4.040	3.976	14,405,482
2023-08-24	4.180	4.230	4.140	4.180	4.114	9,875,070
2023-08-23	4.190	4.230	4.130	4.170	4.104	10,892,870
2023-08-22	4.200	4.230	4.110	4.220	4.153	11,927,020
2023-08-21	4.260	4.310	4.190	4.190	4.124	10,089,880
2023-08-18	4.310	4.350	4.260	4.260	4.193	12,688,480
2023-08-17	4.180	4.340	4.130	4.310	4.242	18,756,161
2023-08-16	4.240	4.250	4.180	4.180	4.114	7,255,230
2023-08-15	4.300	4.300	4.200	4.220	4.153	8,727,180
2023-08-14	4.180	4.310	4.160	4.300	4.232	12,878,150
2023-08-11	4.320	4.330	4.210	4.220	4.153	11,805,320
2023-08-10	4.310	4.330	4.280	4.310	4.242	7,780,286
2023-08-09	4.320	4.340	4.280	4.290	4.222	9,230,312
2023-08-08	4.420	4.490	4.320	4.340	4.272	18,605,150
2023-08-07	4.400	4.430	4.370	4.390	4.321	10,569,150
2023-08-04	4.370	4.440	4.350	4.410	4.340	19,786,630
2023-08-03	4.380	4.380	4.320	4.350	4.281	12,969,460
2023-08-02	4.370	4.420	4.330	4.400	4.331	14,608,008

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.