Shunya International Brand Consulting Beijing Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 15.010 | 15.080 | 14.610 | 14.880 | 14.880 | 6,034,591 |
| 2024-04-29 | 14.170 | 15.070 | 14.110 | 14.860 | 14.860 | 7,100,236 |
| 2024-04-26 | 13.420 | 14.240 | 13.400 | 13.970 | 13.970 | 5,695,280 |
| 2024-04-25 | 13.480 | 13.770 | 13.400 | 13.640 | 13.640 | 4,467,078 |
| 2024-04-24 | 13.120 | 13.620 | 13.070 | 13.620 | 13.620 | 6,108,815 |
| 2024-04-23 | 13.380 | 13.960 | 13.110 | 13.180 | 13.180 | 6,444,418 |
| 2024-04-22 | 12.980 | 13.090 | 12.390 | 12.710 | 12.710 | 3,637,400 |
| 2024-04-19 | 13.030 | 13.370 | 12.600 | 12.990 | 12.990 | 4,929,700 |
| 2024-04-18 | 14.000 | 14.020 | 13.310 | 13.410 | 13.410 | 5,077,294 |
| 2024-04-17 | 12.930 | 13.800 | 12.930 | 13.700 | 13.700 | 5,819,029 |
| 2024-04-16 | 14.020 | 14.080 | 12.500 | 12.600 | 12.600 | 6,129,058 |
| 2024-04-15 | 15.000 | 15.000 | 13.800 | 14.110 | 14.110 | 5,502,475 |
| 2024-04-12 | 15.230 | 15.340 | 14.850 | 14.850 | 14.850 | 3,588,400 |
| 2024-04-11 | 14.800 | 15.780 | 14.700 | 15.220 | 15.220 | 6,008,095 |
| 2024-04-10 | 15.200 | 15.230 | 14.560 | 14.800 | 14.800 | 4,018,606 |
| 2024-04-09 | 15.080 | 15.300 | 14.950 | 15.180 | 15.180 | 3,247,388 |
| 2024-04-08 | 15.310 | 15.350 | 14.830 | 14.930 | 14.930 | 4,164,222 |
| 2024-04-03 | 15.860 | 15.930 | 15.300 | 15.380 | 15.380 | 5,315,187 |
| 2024-04-02 | 16.800 | 16.800 | 15.820 | 16.000 | 16.000 | 6,311,683 |
| 2024-04-01 | 16.200 | 16.470 | 16.020 | 16.330 | 16.330 | 4,759,500 |
| 2024-03-29 | 16.200 | 16.310 | 15.730 | 16.000 | 16.000 | 3,957,082 |
| 2024-03-28 | 15.430 | 16.530 | 15.400 | 16.170 | 16.170 | 8,255,956 |
| 2024-03-27 | 16.270 | 16.590 | 15.370 | 15.420 | 15.420 | 8,558,864 |
| 2024-03-26 | 16.850 | 17.020 | 16.030 | 16.340 | 16.340 | 9,106,472 |
| 2024-03-25 | 18.230 | 18.280 | 16.900 | 16.930 | 16.930 | 13,070,398 |
| 2024-03-22 | 17.900 | 18.700 | 17.270 | 18.310 | 18.310 | 19,606,245 |
| 2024-03-21 | 18.300 | 18.720 | 17.930 | 18.200 | 18.200 | 17,068,130 |
| 2024-03-20 | 17.760 | 18.100 | 17.660 | 17.980 | 17.980 | 15,442,837 |
| 2024-03-19 | 17.770 | 18.100 | 17.500 | 17.520 | 17.520 | 12,357,209 |
| 2024-03-18 | 17.000 | 17.980 | 17.000 | 17.770 | 17.770 | 15,243,964 |
| 2024-03-15 | 16.800 | 17.100 | 16.510 | 17.020 | 17.020 | 6,881,031 |
| 2024-03-14 | 17.200 | 17.360 | 16.530 | 16.830 | 16.830 | 11,169,324 |
| 2024-03-13 | 17.250 | 18.000 | 17.000 | 17.610 | 17.610 | 16,781,654 |
| 2024-03-12 | 17.250 | 17.410 | 16.800 | 17.060 | 17.060 | 8,718,961 |
| 2024-03-11 | 16.360 | 17.100 | 16.310 | 16.910 | 16.910 | 8,889,502 |
| 2024-03-08 | 16.490 | 16.700 | 16.090 | 16.640 | 16.640 | 8,529,478 |
| 2024-03-07 | 17.010 | 17.300 | 16.110 | 16.310 | 16.310 | 12,264,998 |
| 2024-03-06 | 17.280 | 17.540 | 16.570 | 16.880 | 16.880 | 14,859,480 |
| 2024-03-05 | 17.350 | 18.180 | 17.250 | 17.600 | 17.600 | 16,170,391 |
| 2024-03-04 | 17.900 | 17.990 | 16.850 | 17.740 | 17.740 | 14,915,614 |
| 2024-03-01 | 17.520 | 18.030 | 17.320 | 17.840 | 17.840 | 19,557,332 |
| 2024-02-29 | 16.460 | 18.530 | 16.460 | 18.150 | 18.150 | 23,735,739 |
| 2024-02-28 | 17.560 | 20.500 | 17.100 | 17.230 | 17.230 | 32,952,511 |
| 2024-02-27 | 17.050 | 18.000 | 16.580 | 17.880 | 17.880 | 23,066,478 |
| 2024-02-26 | 17.910 | 18.810 | 16.580 | 17.920 | 17.920 | 34,501,837 |
| 2024-02-23 | 14.770 | 17.380 | 14.470 | 17.380 | 17.380 | 19,638,652 |
| 2024-02-22 | 13.680 | 14.780 | 13.680 | 14.480 | 14.480 | 14,108,499 |
| 2024-02-21 | 13.820 | 14.500 | 13.340 | 13.820 | 13.820 | 15,661,486 |
| 2024-02-20 | 13.530 | 15.620 | 13.530 | 14.100 | 14.100 | 23,553,753 |
| 2024-02-19 | 12.390 | 13.430 | 11.800 | 13.430 | 13.430 | 11,482,498 |
| 2024-02-08 | 10.150 | 11.200 | 9.900 | 11.190 | 11.190 | 10,664,164 |
| 2024-02-07 | 11.010 | 11.180 | 9.850 | 10.080 | 10.080 | 10,083,172 |
| 2024-02-06 | 10.320 | 11.370 | 9.620 | 10.920 | 10.920 | 10,996,590 |
| 2024-02-05 | 13.000 | 13.010 | 10.700 | 10.960 | 10.960 | 10,219,309 |
| 2024-02-02 | 13.670 | 14.200 | 12.400 | 13.010 | 13.010 | 6,551,875 |
| 2024-02-01 | 13.570 | 13.980 | 13.140 | 13.660 | 13.660 | 6,590,315 |
| 2024-01-31 | 15.050 | 15.370 | 14.140 | 14.160 | 14.160 | 5,651,713 |
| 2024-01-30 | 15.860 | 15.870 | 15.050 | 15.120 | 15.120 | 3,512,984 |
| 2024-01-29 | 16.430 | 16.590 | 15.630 | 15.650 | 15.650 | 4,953,578 |
| 2024-01-26 | 16.380 | 16.970 | 16.300 | 16.460 | 16.460 | 5,985,516 |
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.