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
2023-05-05	22.920	22.970	22.200	22.450	22.450	11,560,050
2023-05-04	23.280	23.640	22.200	23.000	23.000	14,758,436
2023-04-28	22.000	23.860	21.700	23.150	23.150	17,198,410
2023-04-27	23.530	23.540	22.000	22.320	22.320	15,704,750
2023-04-26	24.310	24.360	22.530	23.480	23.480	18,914,948
2023-04-25	23.140	24.820	23.120	24.550	24.550	22,471,645
2023-04-24	22.940	23.720	22.700	23.410	23.410	12,798,425
2023-04-21	25.070	25.260	23.100	23.220	23.220	18,492,050
2023-04-20	23.510	25.150	23.510	25.070	25.070	17,848,325
2023-04-19	23.520	24.230	23.500	23.880	23.880	11,740,300
2023-04-18	23.720	24.140	23.230	23.780	23.780	13,962,275
2023-04-17	24.800	25.100	23.730	23.980	23.980	24,519,070
2023-04-14	26.780	27.300	25.630	26.350	26.350	19,316,275
2023-04-13	26.410	28.200	26.400	26.910	26.910	32,471,120
2023-04-12	25.990	26.880	25.750	26.630	26.630	22,806,900
2023-04-11	24.710	25.860	24.500	25.610	25.610	17,955,675
2023-04-10	26.400	27.180	24.760	24.810	24.810	22,144,750
2023-04-07	25.830	26.890	25.800	26.280	26.280	20,829,200
2023-04-06	25.900	26.500	25.300	25.500	25.500	25,760,625
2023-04-04	27.160	28.300	26.860	26.900	26.900	32,643,152
2023-04-03	26.260	27.930	25.950	27.720	27.720	37,003,200
2023-03-31	25.540	26.940	25.540	26.840	26.840	28,096,150
2023-03-30	27.010	27.300	25.860	26.060	26.060	28,237,350
2023-03-29	28.000	28.690	26.640	26.790	26.790	40,983,427
2023-03-28	27.500	30.270	27.500	27.800	27.800	56,309,125
2023-03-27	27.010	28.220	25.920	26.660	26.660	42,567,620
2023-03-24	26.100	28.400	25.830	27.670	27.670	53,968,775
2023-03-23	30.000	30.950	27.000	27.330	27.330	70,245,144
2023-03-22	27.460	27.460	26.280	27.460	27.460	38,828,198
2023-03-21	22.230	23.440	22.230	22.880	22.880	27,430,450
2023-03-20	22.470	22.550	21.900	22.030	22.030	18,389,650
2023-03-17	21.500	22.120	21.380	22.050	22.050	20,790,700
2023-03-16	20.710	21.670	20.310	21.250	21.250	14,461,950
2023-03-15	21.650	21.870	20.960	21.010	21.010	15,103,510
2023-03-14	21.890	22.300	21.410	21.460	21.460	21,487,200
2023-03-13	21.410	21.890	20.650	21.840	21.840	18,470,750
2023-03-10	21.080	22.000	21.000	21.410	21.410	17,443,000
2023-03-09	21.200	21.550	20.880	21.350	21.350	13,985,675
2023-03-08	20.600	21.060	20.500	21.020	21.020	7,441,300
2023-03-07	20.900	21.370	20.590	20.590	20.590	9,907,900
2023-03-06	21.430	21.460	20.720	21.000	21.000	7,836,825
2023-03-03	21.300	21.600	20.930	21.200	21.200	9,906,600
2023-03-02	22.030	22.040	21.400	21.600	21.600	15,072,175
2023-03-01	20.130	22.200	20.120	22.030	22.030	23,650,625
2023-02-28	20.300	20.400	19.910	20.210	20.210	5,368,400
2023-02-27	20.240	20.430	19.870	19.900	19.900	6,123,900
2023-02-24	20.500	20.540	20.140	20.310	20.310	6,499,700
2023-02-23	20.630	20.940	20.060	20.250	20.250	9,250,119
2023-02-22	21.010	21.190	20.530	20.870	20.870	8,900,875
2023-02-21	21.370	21.690	21.050	21.290	21.290	10,132,425
2023-02-20	20.960	21.660	20.750	21.520	21.520	12,974,325
2023-02-17	21.240	21.500	20.610	20.810	20.810	13,020,700
2023-02-16	22.110	22.920	21.000	21.250	21.250	24,034,545
2023-02-15	21.650	22.280	21.340	21.990	21.990	17,080,500
2023-02-14	24.050	24.100	21.600	21.620	21.620	29,270,635
2023-02-13	22.020	23.500	21.400	23.500	23.500	28,472,635
2023-02-10	22.010	22.810	21.850	22.060	22.060	21,353,525
2023-02-09	21.270	22.250	21.000	22.250	22.250	21,016,835
2023-02-08	22.500	22.890	21.400	21.410	21.410	22,860,425
2023-02-07	21.580	23.800	21.370	22.380	22.380	27,602,979

← NewerPage 15 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.