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
2023-11-01	17.740	18.660	17.740	18.250	18.250	3,358,500
2023-10-31	18.100	18.550	18.070	18.180	18.180	3,424,600
2023-10-30	17.400	18.250	17.380	18.200	18.200	4,001,257
2023-10-27	17.290	17.710	17.200	17.580	17.580	3,126,100
2023-10-26	17.500	17.590	17.300	17.550	17.550	2,255,500
2023-10-25	17.360	17.750	17.310	17.580	17.580	3,584,717
2023-10-24	16.800	17.550	16.660	17.330	17.330	4,457,425
2023-10-23	17.170	17.170	16.520	16.600	16.600	2,829,400
2023-10-20	17.650	17.850	17.150	17.170	17.170	3,070,100
2023-10-19	17.560	18.130	17.460	17.640	17.640	3,098,275
2023-10-18	18.280	18.290	17.400	17.590	17.590	4,094,550
2023-10-17	18.360	18.600	18.160	18.240	18.240	2,732,341
2023-10-16	18.600	18.830	18.230	18.340	18.340	2,668,300
2023-10-13	18.890	19.050	18.550	18.610	18.610	2,763,129
2023-10-12	19.240	19.250	18.850	18.950	18.950	3,185,600
2023-10-11	18.950	19.270	18.730	19.160	19.160	3,413,348
2023-10-10	18.680	19.120	18.680	18.950	18.950	3,559,800
2023-10-09	18.900	18.900	18.480	18.640	18.640	3,347,200
2023-09-28	19.030	19.030	18.580	18.960	18.960	3,510,300
2023-09-27	18.430	18.780	18.430	18.600	18.600	3,521,148
2023-09-26	18.110	18.730	18.110	18.500	18.500	4,299,300
2023-09-25	18.470	18.750	18.080	18.190	18.190	3,654,113
2023-09-22	17.730	18.720	17.700	18.650	18.650	5,084,000
2023-09-21	18.060	18.250	17.740	17.740	17.740	3,099,700
2023-09-20	18.220	18.430	18.040	18.100	18.100	2,581,671
2023-09-19	19.140	19.160	18.130	18.270	18.270	5,280,767
2023-09-18	18.950	19.150	18.710	19.000	19.000	2,518,733
2023-09-15	18.990	19.240	18.900	18.900	18.900	2,868,645
2023-09-14	19.500	19.560	18.880	19.000	19.000	4,844,265
2023-09-13	20.300	20.300	19.350	19.570	19.570	6,997,774
2023-09-12	20.300	20.570	20.160	20.350	20.350	6,232,602
2023-09-11	20.000	20.870	19.930	20.570	20.570	11,672,469
2023-09-08	20.050	20.180	19.220	19.520	19.520	7,000,593
2023-09-07	19.950	20.630	19.800	20.190	20.190	10,173,874
2023-09-06	19.770	19.890	19.330	19.850	19.850	4,029,400
2023-09-05	20.090	20.090	19.720	19.820	19.820	3,544,100
2023-09-04	19.920	20.080	19.590	20.050	20.050	5,479,773
2023-09-01	19.950	20.190	19.640	19.910	19.910	4,864,806
2023-08-31	20.040	20.080	19.720	19.820	19.820	4,348,500
2023-08-30	19.840	20.450	19.660	20.290	20.290	7,697,425
2023-08-29	18.800	20.060	18.710	19.840	19.840	7,320,326
2023-08-28	20.160	20.200	18.900	18.900	18.900	5,804,431
2023-08-25	19.880	20.030	18.680	18.730	18.730	7,933,226
2023-08-24	20.000	20.360	19.990	20.040	20.040	6,587,243
2023-08-23	19.800	20.300	19.650	19.830	19.830	4,834,225
2023-08-22	19.650	19.960	19.300	19.960	19.960	5,228,125
2023-08-21	19.340	19.830	19.280	19.330	19.330	3,674,500
2023-08-18	20.050	20.200	19.380	19.390	19.390	4,027,700
2023-08-17	19.430	20.190	19.250	20.070	20.070	5,901,600
2023-08-16	20.000	20.090	19.280	19.530	19.530	5,905,616
2023-08-15	20.590	20.650	19.890	19.960	19.960	5,774,177
2023-08-14	20.000	20.660	19.970	20.650	20.650	4,268,156
2023-08-11	21.000	21.220	20.270	20.280	20.280	6,171,023
2023-08-10	20.780	21.430	20.660	21.100	21.100	5,675,806
2023-08-09	20.950	21.290	20.740	20.780	20.780	5,732,945
2023-08-08	21.380	21.850	21.170	21.170	21.170	6,591,472
2023-08-07	21.500	21.700	21.320	21.320	21.320	6,432,289
2023-08-04	21.000	21.740	21.000	21.580	21.580	9,841,585
2023-08-03	20.700	21.230	20.610	21.050	21.050	6,934,682
2023-08-02	20.370	20.990	20.100	20.960	20.960	7,492,050

← NewerPage 13 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.