Shunya International Brand Consulting Beijing Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.680	16.370	15.450	16.330	16.330	5,266,750
2024-01-24	15.500	15.770	15.000	15.680	15.680	5,123,953
2024-01-23	15.360	15.620	15.010	15.530	15.530	5,321,730
2024-01-22	16.610	16.650	15.070	15.350	15.350	5,634,450
2024-01-19	16.720	17.120	16.610	16.610	16.610	4,470,800
2024-01-18	16.800	16.970	16.180	16.610	16.610	5,260,700
2024-01-17	17.200	17.300	16.810	16.810	16.810	2,528,600
2024-01-16	17.570	17.570	16.970	17.200	17.200	3,459,582
2024-01-15	17.470	17.780	17.360	17.450	17.450	2,446,382
2024-01-12	17.950	18.080	17.490	17.520	17.520	3,331,800
2024-01-11	17.250	17.980	17.250	17.930	17.930	4,429,886
2024-01-10	17.740	17.850	17.270	17.300	17.300	4,408,647
2024-01-09	17.900	18.190	17.670	17.850	17.850	3,901,700
2024-01-08	17.920	18.080	17.720	17.750	17.750	3,434,800
2024-01-05	18.380	18.470	17.760	17.910	17.910	5,037,400
2024-01-04	18.600	18.620	18.190	18.370	18.370	3,972,952
2024-01-03	18.710	18.890	18.450	18.630	18.630	5,538,487
2024-01-02	19.210	19.540	18.720	18.750	18.750	6,312,900
2023-12-29	18.640	19.350	18.640	19.150	19.150	6,435,200
2023-12-28	18.450	18.920	17.820	18.680	18.680	7,795,197
2023-12-27	18.540	18.750	18.190	18.480	18.480	6,866,612
2023-12-26	19.400	19.430	18.340	18.540	18.540	10,456,981
2023-12-25	20.190	20.570	19.090	19.390	19.390	11,226,389
2023-12-22	21.880	22.120	19.800	20.090	20.090	21,960,189
2023-12-21	20.930	22.240	20.660	21.940	21.940	19,403,809
2023-12-20	21.820	22.710	21.330	21.350	21.350	20,238,362
2023-12-19	20.970	22.700	20.870	21.800	21.800	19,098,816
2023-12-18	22.100	22.180	20.880	21.020	21.020	15,386,058
2023-12-15	21.700	22.650	21.500	22.060	22.060	19,514,113
2023-12-14	22.360	22.970	21.660	21.800	21.800	21,730,231
2023-12-13	22.480	23.450	22.070	22.530	22.530	29,824,524
2023-12-12	23.080	24.160	22.610	22.820	22.820	38,984,542
2023-12-11	21.860	24.860	21.770	22.900	22.900	38,939,642
2023-12-08	21.570	21.640	20.630	20.720	20.720	13,909,854
2023-12-07	20.860	21.970	20.860	21.810	21.810	17,163,397
2023-12-06	20.500	21.300	20.100	20.960	20.960	9,540,200
2023-12-05	21.300	21.710	20.590	20.630	20.630	10,377,607
2023-12-04	20.850	21.560	20.740	21.350	21.350	14,848,807
2023-12-01	19.710	21.340	19.460	20.900	20.900	17,029,763
2023-11-30	19.800	20.130	19.280	19.670	19.670	5,981,400
2023-11-29	19.700	20.150	19.480	19.680	19.680	5,356,222
2023-11-28	19.590	19.680	19.170	19.550	19.550	4,958,855
2023-11-27	19.380	19.850	19.300	19.610	19.610	7,847,200
2023-11-24	20.600	21.170	19.810	20.000	20.000	9,803,490
2023-11-23	20.980	21.100	20.260	20.310	20.310	15,363,500
2023-11-22	20.520	21.740	20.520	21.300	21.300	19,545,563
2023-11-21	20.450	21.300	20.450	20.770	20.770	14,119,146
2023-11-20	20.430	20.690	20.090	20.360	20.360	9,886,908
2023-11-17	20.730	20.960	20.250	20.450	20.450	14,751,101
2023-11-16	19.700	21.800	19.700	20.830	20.830	22,602,868
2023-11-15	20.500	20.510	19.800	19.890	19.890	5,905,592
2023-11-14	19.640	20.390	19.640	20.190	20.190	7,047,814
2023-11-13	19.790	20.240	19.630	19.880	19.880	6,999,926
2023-11-10	19.540	19.840	19.340	19.390	19.390	5,584,577
2023-11-09	20.060	20.590	19.660	19.800	19.800	9,798,732
2023-11-08	19.730	20.530	19.730	20.200	20.200	12,191,370
2023-11-07	19.300	20.040	19.210	19.880	19.880	10,579,000
2023-11-06	18.720	19.480	18.720	19.470	19.470	7,439,520
2023-11-03	18.300	18.980	18.220	18.610	18.610	5,951,200
2023-11-02	18.260	18.790	18.260	18.380	18.380	5,475,500

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.