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
2023-08-01	20.550	20.550	20.190	20.360	20.360	3,974,625
2023-07-31	20.390	20.780	20.110	20.600	20.600	4,692,625
2023-07-28	20.030	20.430	19.920	20.300	20.300	4,051,900
2023-07-27	20.360	20.580	20.020	20.040	20.040	5,185,647
2023-07-26	21.120	21.180	20.400	20.430	20.430	7,224,541
2023-07-25	21.190	21.560	21.020	21.240	21.240	6,137,108
2023-07-24	20.650	21.100	20.480	20.950	20.950	4,755,600
2023-07-21	20.620	21.060	20.560	20.610	20.610	5,516,470
2023-07-20	21.310	21.390	20.800	20.850	20.850	7,174,475
2023-07-19	21.950	21.950	21.100	21.210	21.210	9,350,361
2023-07-18	21.710	22.210	21.370	21.890	21.890	6,069,686
2023-07-17	22.120	22.300	21.610	21.730	21.730	8,508,500
2023-07-14	22.450	22.860	22.290	22.410	22.410	10,383,700
2023-07-13	21.630	22.180	21.500	22.100	22.100	8,708,013
2023-07-12	22.130	22.470	21.440	21.460	21.460	10,554,552
2023-07-11	23.420	23.420	21.800	22.160	22.160	13,978,572
2023-07-10	23.950	24.170	23.080	23.230	23.230	13,247,625
2023-07-07	22.880	23.810	22.710	23.740	23.740	23,530,842
2023-07-06	22.710	23.140	22.550	22.930	22.930	12,968,550
2023-07-05	22.450	23.230	22.110	22.920	22.920	17,996,775
2023-07-04	22.030	22.390	21.730	22.390	22.390	9,785,800
2023-07-03	22.760	22.770	21.680	21.980	21.980	10,405,700
2023-06-30	22.450	22.700	21.970	22.490	22.490	8,812,600
2023-06-29	22.300	22.800	22.160	22.330	22.330	9,103,100
2023-06-28	23.100	23.130	21.580	22.330	22.330	10,187,225
2023-06-27	23.500	23.670	22.880	22.960	22.960	12,844,125
2023-06-26	25.350	25.870	23.120	23.250	23.250	16,655,600
2023-06-21	26.580	26.820	25.170	25.330	25.330	14,614,656
2023-06-20	27.370	27.590	26.450	26.490	26.490	18,586,450
2023-06-19	26.810	28.160	26.590	27.350	27.350	32,515,745
2023-06-16	25.470	27.180	25.020	26.770	26.770	35,317,150
2023-06-15	26.250	26.280	25.200	25.370	25.370	21,671,900
2023-06-14	27.000	27.000	25.760	26.180	26.180	28,931,538
2023-06-13	28.810	28.850	26.460	27.220	27.220	45,604,170
2023-06-12	25.010	28.870	25.010	28.870	28.870	33,759,150
2023-06-09	23.260	24.250	23.220	24.060	24.060	16,415,450
2023-06-08	24.300	24.590	23.270	23.410	23.410	13,726,319
2023-06-07	23.660	24.280	23.150	23.820	23.820	15,763,150
2023-06-06	23.600	24.500	23.320	23.460	23.460	20,738,000
2023-06-05	22.960	24.470	22.850	24.190	24.190	25,996,681
2023-06-02	22.700	24.010	22.400	23.440	23.440	24,537,469
2023-06-01	21.610	22.800	21.610	22.580	22.580	16,276,600
2023-05-31	21.910	23.070	21.910	22.140	22.140	17,702,600
2023-05-30	20.900	21.960	20.450	21.770	21.770	14,943,925
2023-05-29	20.840	21.360	20.650	21.220	21.220	11,977,800
2023-05-26	20.000	20.710	19.840	20.630	20.630	8,510,400
2023-05-25	20.430	20.850	19.610	20.010	20.010	8,029,755
2023-05-24	20.400	20.570	19.880	20.270	20.270	7,844,100
2023-05-23	20.450	20.820	20.190	20.570	20.570	6,857,925
2023-05-22	20.570	20.570	20.130	20.400	20.400	5,830,022
2023-05-19	20.890	21.100	20.420	20.590	20.590	8,413,900
2023-05-18	20.580	21.350	20.310	21.110	21.110	10,141,778
2023-05-17	20.120	21.110	20.120	20.550	20.550	9,234,825
2023-05-16	21.700	21.800	20.310	20.330	20.330	19,514,850
2023-05-15	23.690	23.730	21.620	22.220	22.220	24,359,215
2023-05-12	22.990	25.200	22.600	24.280	24.280	30,180,780
2023-05-11	22.850	24.240	22.590	23.220	23.220	19,456,613
2023-05-10	22.220	23.100	22.190	22.500	22.500	12,728,123
2023-05-09	22.400	23.000	21.960	21.990	21.990	12,122,750
2023-05-08	22.460	22.860	21.930	22.680	22.680	10,941,373

← NewerPage 14 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.