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
2023-02-06	21.590	22.160	21.080	22.020	22.020	24,060,375
2023-02-03	20.510	22.180	20.450	21.750	21.750	25,103,095
2023-02-02	20.120	21.590	20.100	20.560	20.560	23,067,735
2023-02-01	20.250	20.870	19.630	20.360	20.360	21,729,345
2023-01-31	19.160	19.530	19.040	19.520	19.520	9,479,000
2023-01-30	19.050	19.570	18.850	19.410	19.410	13,017,450
2023-01-20	18.250	18.600	18.060	18.600	18.600	6,396,950
2023-01-19	18.150	18.230	17.810	18.050	18.050	4,187,100
2023-01-18	18.000	18.330	17.890	18.020	18.020	4,924,300
2023-01-17	18.250	18.420	17.850	17.890	17.890	5,599,975
2023-01-16	18.470	18.640	18.270	18.360	18.360	5,063,000
2023-01-13	18.600	18.750	18.270	18.460	18.460	4,441,275
2023-01-12	18.680	18.880	18.400	18.640	18.640	5,739,125
2023-01-11	19.090	19.150	18.570	18.570	18.570	6,837,975
2023-01-10	18.870	19.200	18.720	19.090	19.090	6,893,874
2023-01-09	18.700	19.150	18.700	19.000	19.000	6,692,724
2023-01-06	19.110	19.440	18.690	18.730	18.730	11,538,147
2023-01-05	19.380	20.440	19.070	19.170	19.170	17,272,270
2023-01-04	18.850	19.340	18.830	18.990	18.990	11,779,115
2023-01-03	18.320	19.080	18.190	18.940	18.940	13,516,880
2022-12-30	17.150	19.180	16.950	18.430	18.430	16,357,470
2022-12-29	17.930	18.210	17.560	17.560	17.560	11,702,375
2022-12-28	17.390	17.770	17.060	17.610	17.610	7,692,080
2022-12-27	17.490	17.640	17.230	17.430	17.430	3,845,425
2022-12-26	17.260	17.580	17.120	17.480	17.480	4,447,550
2022-12-23	16.750	17.570	16.750	17.380	17.380	7,619,750
2022-12-22	17.040	17.320	16.860	16.900	16.900	4,185,100
2022-12-21	17.180	17.360	16.960	17.000	17.000	3,868,375
2022-12-20	17.310	17.670	17.120	17.170	17.170	3,963,800
2022-12-19	17.610	17.950	17.040	17.380	17.380	7,970,400
2022-12-16	18.580	18.670	17.960	18.080	18.080	7,418,075
2022-12-15	18.400	19.030	18.400	18.730	18.730	5,446,300
2022-12-14	18.510	18.920	18.380	18.670	18.670	5,350,975
2022-12-13	18.990	19.180	18.430	18.500	18.500	7,010,100
2022-12-12	18.950	19.110	18.780	18.860	18.860	4,125,200
2022-12-09	19.160	19.200	18.690	19.010	19.010	6,327,525
2022-12-08	19.480	19.480	18.720	19.170	19.170	8,328,500
2022-12-07	19.310	19.670	19.070	19.490	19.490	6,337,830
2022-12-06	19.910	19.930	19.240	19.380	19.380	11,034,630
2022-12-05	19.960	20.550	19.700	20.160	20.160	12,263,580
2022-12-02	19.710	20.670	19.460	20.170	20.170	18,204,813
2022-12-01	19.260	19.570	19.200	19.530	19.530	10,732,553
2022-11-30	19.160	19.500	18.760	19.280	19.280	10,591,790
2022-11-29	18.900	19.240	18.870	19.170	19.170	8,505,595
2022-11-28	18.800	19.120	18.570	18.800	18.800	9,794,313
2022-11-25	19.900	20.110	18.930	18.930	18.930	13,097,602
2022-11-24	19.590	19.600	19.270	19.600	19.600	8,481,298
2022-11-23	20.190	20.280	19.180	19.450	19.450	11,644,518
2022-11-22	20.300	20.770	19.950	20.220	20.220	11,585,788
2022-11-21	20.330	20.880	19.860	20.510	20.510	14,222,763
2022-11-18	21.390	22.200	20.360	20.630	20.630	22,939,103
2022-11-17	21.700	22.000	20.900	21.730	21.730	23,282,614
2022-11-16	21.710	23.690	21.650	22.100	22.100	29,161,507
2022-11-15	22.440	22.800	21.710	22.070	22.070	26,609,101
2022-11-14	21.110	23.980	21.110	23.290	23.290	32,965,555
2022-11-11	24.410	25.990	21.810	21.820	21.820	47,930,921
2022-11-10	19.600	22.880	19.270	22.880	22.880	32,304,486
2022-11-09	19.070	19.360	18.780	19.070	19.070	9,163,017
2022-11-08	19.500	19.830	19.000	19.300	19.300	15,225,645
2022-11-07	18.300	20.340	18.220	19.580	19.580	22,244,261

← NewerPage 16 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.