Shunya International Brand Consulting Beijing Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 13.050 | 13.170 | 12.800 | 13.010 | 13.010 | 3,043,800 |
| 2024-07-26 | 12.710 | 13.480 | 12.680 | 13.100 | 13.100 | 4,635,200 |
| 2024-07-25 | 12.360 | 12.770 | 12.300 | 12.690 | 12.690 | 2,263,300 |
| 2024-07-24 | 12.570 | 12.730 | 12.370 | 12.420 | 12.420 | 1,888,400 |
| 2024-07-23 | 13.020 | 13.210 | 12.670 | 12.700 | 12.700 | 2,606,180 |
| 2024-07-22 | 12.650 | 12.980 | 12.650 | 12.950 | 12.950 | 2,227,500 |
| 2024-07-19 | 12.460 | 12.890 | 12.460 | 12.720 | 12.720 | 2,292,800 |
| 2024-07-18 | 12.720 | 12.790 | 12.240 | 12.560 | 12.560 | 2,902,000 |
| 2024-07-17 | 12.950 | 13.210 | 12.680 | 12.690 | 12.690 | 2,895,900 |
| 2024-07-16 | 12.910 | 12.970 | 12.660 | 12.920 | 12.920 | 1,823,400 |
| 2024-07-15 | 12.950 | 13.120 | 12.700 | 12.920 | 12.920 | 2,515,100 |
| 2024-07-12 | 13.270 | 13.360 | 12.870 | 12.910 | 12.910 | 3,011,050 |
| 2024-07-11 | 13.000 | 13.160 | 12.880 | 13.150 | 13.150 | 3,069,552 |
| 2024-07-10 | 12.860 | 13.020 | 12.650 | 12.670 | 12.670 | 2,486,193 |
| 2024-07-09 | 12.650 | 12.920 | 12.160 | 12.910 | 12.910 | 3,400,909 |
| 2024-07-08 | 12.920 | 12.920 | 12.440 | 12.490 | 12.490 | 2,807,116 |
| 2024-07-05 | 12.670 | 13.250 | 12.470 | 12.920 | 12.920 | 3,950,000 |
| 2024-07-04 | 13.170 | 13.250 | 12.600 | 12.650 | 12.650 | 3,222,750 |
| 2024-07-03 | 13.300 | 13.430 | 13.070 | 13.090 | 13.090 | 2,754,800 |
| 2024-07-02 | 13.180 | 13.590 | 13.120 | 13.300 | 13.300 | 4,050,400 |
| 2024-07-01 | 13.110 | 13.200 | 12.750 | 13.200 | 13.200 | 3,226,900 |
| 2024-06-28 | 13.620 | 13.620 | 13.020 | 13.020 | 13.020 | 4,468,900 |
| 2024-06-27 | 13.720 | 13.990 | 13.320 | 13.360 | 13.360 | 7,135,800 |
| 2024-06-26 | 12.550 | 13.990 | 12.310 | 13.730 | 13.730 | 8,384,502 |
| 2024-06-25 | 12.330 | 12.650 | 12.250 | 12.420 | 12.420 | 2,079,025 |
| 2024-06-24 | 12.740 | 12.880 | 12.300 | 12.320 | 12.320 | 2,571,900 |
| 2024-06-21 | 12.910 | 13.100 | 12.680 | 13.000 | 13.000 | 2,016,425 |
| 2024-06-20 | 13.340 | 13.600 | 12.920 | 12.960 | 12.960 | 2,797,449 |
| 2024-06-19 | 13.630 | 13.900 | 13.390 | 13.400 | 13.400 | 3,204,900 |
| 2024-06-18 | 13.350 | 13.640 | 13.270 | 13.640 | 13.640 | 3,492,925 |
| 2024-06-17 | 13.460 | 13.480 | 13.200 | 13.350 | 13.350 | 2,994,400 |
| 2024-06-14 | 13.810 | 14.010 | 13.520 | 13.580 | 13.580 | 3,699,100 |
| 2024-06-13 | 13.990 | 14.160 | 13.700 | 13.810 | 13.810 | 7,047,418 |
| 2024-06-12 | 12.800 | 14.770 | 12.720 | 14.030 | 14.030 | 9,381,166 |
| 2024-06-11 | 12.440 | 12.700 | 12.020 | 12.630 | 12.630 | 2,642,050 |
| 2024-06-07 | 12.440 | 12.770 | 12.300 | 12.390 | 12.390 | 2,687,023 |
| 2024-06-06 | 13.030 | 13.310 | 12.200 | 12.250 | 12.250 | 3,857,523 |
| 2024-06-05 | 12.880 | 13.590 | 12.800 | 12.920 | 12.920 | 3,989,780 |
| 2024-06-04 | 13.500 | 13.560 | 12.880 | 13.060 | 13.060 | 2,934,704 |
| 2024-06-03 | 13.700 | 13.880 | 13.250 | 13.470 | 13.470 | 2,641,477 |
| 2024-05-31 | 13.370 | 13.820 | 13.370 | 13.720 | 13.720 | 2,955,456 |
| 2024-05-30 | 13.560 | 13.750 | 13.280 | 13.370 | 13.370 | 2,457,652 |
| 2024-05-29 | 13.640 | 14.020 | 13.560 | 13.610 | 13.610 | 2,029,000 |
| 2024-05-28 | 13.990 | 13.990 | 13.560 | 13.580 | 13.580 | 2,231,100 |
| 2024-05-27 | 13.920 | 14.030 | 13.720 | 14.000 | 14.000 | 2,326,300 |
| 2024-05-24 | 13.900 | 14.350 | 13.730 | 13.740 | 13.740 | 3,596,251 |
| 2024-05-23 | 14.450 | 14.970 | 14.120 | 14.160 | 14.160 | 5,634,763 |
| 2024-05-22 | 14.310 | 14.580 | 14.150 | 14.450 | 14.450 | 3,391,350 |
| 2024-05-21 | 14.420 | 14.850 | 14.170 | 14.260 | 14.260 | 4,567,541 |
| 2024-05-20 | 14.390 | 14.480 | 14.100 | 14.280 | 14.280 | 2,596,100 |
| 2024-05-17 | 14.000 | 14.300 | 13.870 | 14.300 | 14.300 | 2,526,930 |
| 2024-05-16 | 14.140 | 14.370 | 14.060 | 14.180 | 14.180 | 2,658,830 |
| 2024-05-15 | 14.590 | 14.590 | 14.080 | 14.100 | 14.100 | 3,126,000 |
| 2024-05-14 | 14.250 | 14.510 | 14.100 | 14.390 | 14.390 | 3,986,998 |
| 2024-05-13 | 14.110 | 14.170 | 13.670 | 13.990 | 13.990 | 3,334,114 |
| 2024-05-10 | 14.760 | 14.900 | 14.190 | 14.300 | 14.300 | 3,383,790 |
| 2024-05-09 | 14.600 | 14.740 | 14.510 | 14.570 | 14.570 | 2,597,490 |
| 2024-05-08 | 14.970 | 14.990 | 14.480 | 14.490 | 14.490 | 4,093,815 |
| 2024-05-07 | 15.060 | 15.460 | 14.920 | 15.010 | 15.010 | 4,668,025 |
| 2024-05-06 | 15.170 | 15.240 | 14.870 | 15.080 | 15.080 | 5,142,790 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.