Shenyang Brilliant Elevator Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.450	4.450	4.330	4.370	4.301	16,132,210
2023-07-31	4.300	4.420	4.290	4.410	4.340	24,774,354
2023-07-28	4.250	4.380	4.190	4.320	4.252	19,569,894
2023-07-27	4.260	4.290	4.230	4.260	4.193	10,971,653
2023-07-26	4.320	4.320	4.230	4.260	4.193	13,781,500
2023-07-25	4.270	4.330	4.240	4.320	4.252	18,332,220
2023-07-24	4.230	4.280	4.210	4.240	4.173	12,574,817
2023-07-21	4.400	4.410	4.240	4.240	4.173	32,556,000
2023-07-20	4.410	4.530	4.390	4.430	4.360	28,828,215
2023-07-19	4.510	4.510	4.380	4.410	4.340	23,814,564
2023-07-18	4.440	4.550	4.390	4.520	4.449	35,694,847
2023-07-17	4.490	4.490	4.380	4.440	4.370	22,654,895
2023-07-14	4.400	4.500	4.350	4.420	4.350	33,664,578
2023-07-13	4.360	4.410	4.330	4.390	4.321	21,373,713
2023-07-12	4.480	4.490	4.350	4.360	4.291	31,796,627
2023-07-11	4.520	4.580	4.470	4.490	4.419	30,708,635
2023-07-10	4.580	4.700	4.540	4.550	4.478	31,385,230
2023-07-07	4.750	4.770	4.610	4.620	4.547	38,522,538
2023-07-06	4.750	4.800	4.650	4.700	4.626	49,590,394
2023-07-05	4.780	4.870	4.720	4.760	4.685	82,173,947
2023-07-04	4.760	5.250	4.710	4.920	4.842	144,595,516
2023-07-03	4.830	4.920	4.750	4.770	4.695	71,366,331
2023-06-30	5.000	5.000	4.780	4.830	4.754	127,619,130
2023-06-29	4.660	4.980	4.650	4.980	4.902	33,448,990
2023-06-28	4.470	4.550	4.310	4.530	4.459	37,638,452
2023-06-27	4.360	4.540	4.350	4.510	4.439	37,086,389
2023-06-26	4.470	4.640	4.390	4.400	4.331	43,508,266
2023-06-21	4.590	4.690	4.540	4.560	4.488	58,686,120
2023-06-20	4.420	4.700	4.390	4.660	4.587	98,558,563
2023-06-19	4.410	4.520	4.410	4.460	4.390	43,795,188
2023-06-16	4.600	4.690	4.460	4.480	4.409	62,175,429
2023-06-15	4.360	4.630	4.320	4.450	4.380	68,093,397
2023-06-14	4.350	4.390	4.240	4.370	4.301	31,381,940
2023-06-13	4.350	4.410	4.300	4.320	4.252	28,344,176
2023-06-12	4.350	4.370	4.250	4.340	4.272	23,181,050
2023-06-09	4.230	4.320	4.180	4.310	4.242	25,333,830
2023-06-08	4.230	4.270	4.170	4.230	4.163	21,931,898
2023-06-07	4.220	4.300	4.200	4.280	4.213	20,158,597
2023-06-06	4.350	4.370	4.200	4.210	4.144	28,368,009
2023-06-05	4.340	4.360	4.310	4.350	4.281	21,334,573
2023-06-02	4.460	4.460	4.320	4.330	4.262	41,990,685
2023-06-01	4.400	4.520	4.350	4.460	4.390	40,358,461
2023-05-31	4.400	4.540	4.350	4.410	4.340	48,667,740
2023-05-30	4.360	4.450	4.250	4.430	4.360	52,612,355
2023-05-29	4.500	4.590	4.430	4.460	4.390	58,720,407
2023-05-26	4.730	4.750	4.410	4.570	4.498	95,620,903
2023-05-25	4.690	4.870	4.560	4.830	4.754	119,145,306
2023-05-24	4.650	5.000	4.520	4.860	4.783	137,643,793
2023-05-23	4.920	5.120	4.660	4.750	4.675	158,284,689
2023-05-22	4.800	5.300	4.690	5.130	5.049	223,343,967
2023-05-19	4.830	4.830	4.830	4.830	4.754	50,722,683
2023-05-18	4.190	4.390	4.180	4.390	4.321	22,658,202
2023-05-17	3.820	4.020	3.810	3.990	3.927	17,875,099
2023-05-16	3.900	3.910	3.820	3.830	3.770	9,671,312
2023-05-15	3.830	3.900	3.740	3.890	3.829	19,980,978
2023-05-12	4.060	4.060	3.940	3.940	3.878	12,852,610
2023-05-11	4.000	4.090	3.970	4.060	3.996	12,957,121
2023-05-10	3.930	4.010	3.910	3.990	3.927	9,360,770
2023-05-09	4.040	4.050	3.920	3.920	3.858	13,062,947
2023-05-08	4.000	4.050	4.000	4.040	3.976	8,829,888

← NewerPage 14 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.