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
2022-11-04	17.990	19.030	17.850	18.500	18.500	15,768,771
2022-11-03	18.010	18.200	17.510	17.710	17.710	10,530,304
2022-11-02	18.680	19.200	18.210	18.250	18.250	16,393,619
2022-11-01	17.150	17.790	16.980	17.590	17.590	8,189,075
2022-10-31	16.910	17.280	16.550	17.120	17.120	5,946,204
2022-10-28	16.850	17.190	16.360	16.480	16.480	4,770,219
2022-10-27	17.300	17.480	17.040	17.060	17.060	5,682,961
2022-10-26	16.450	17.170	16.450	17.120	17.120	5,240,717
2022-10-25	16.500	16.700	15.970	16.610	16.610	4,656,608
2022-10-24	17.000	17.300	16.480	16.600	16.600	5,748,164
2022-10-21	17.080	17.550	16.810	17.030	17.030	6,833,420
2022-10-20	16.900	17.600	16.900	17.300	17.300	8,918,414
2022-10-19	16.820	17.370	16.570	16.920	16.920	6,163,015
2022-10-18	17.070	17.550	16.770	17.020	17.020	7,176,746
2022-10-17	16.990	17.280	16.730	17.110	17.110	5,613,585
2022-10-14	16.520	16.970	16.450	16.900	16.900	6,154,155
2022-10-13	16.370	16.760	16.300	16.390	16.390	4,962,261
2022-10-12	16.520	16.540	15.920	16.430	16.430	6,255,611
2022-10-11	16.150	16.730	16.010	16.620	16.620	4,822,015
2022-10-10	16.180	16.790	16.180	16.420	16.420	6,500,821
2022-09-30	15.760	16.840	15.760	16.170	16.170	6,318,900
2022-09-29	16.200	16.370	15.510	15.510	15.510	3,015,320
2022-09-28	16.210	16.260	15.810	15.950	15.950	3,048,000
2022-09-27	15.350	16.180	15.350	16.160	16.160	4,384,545
2022-09-26	15.480	15.790	15.150	15.450	15.450	3,887,390
2022-09-23	16.080	16.260	15.460	15.470	15.470	3,730,055
2022-09-22	16.200	16.570	16.080	16.080	16.080	2,899,600
2022-09-21	16.190	16.530	15.770	16.440	16.440	2,954,540
2022-09-20	16.280	16.280	16.050	16.230	16.230	2,580,915
2022-09-19	16.500	16.500	15.780	15.970	15.970	3,685,210
2022-09-16	16.700	16.930	16.350	16.350	16.350	3,188,525
2022-09-15	17.250	17.400	16.480	16.760	16.760	5,500,870
2022-09-14	17.070	17.380	16.900	17.250	17.250	4,965,927
2022-09-13	17.600	17.850	17.570	17.600	17.600	3,550,100
2022-09-09	17.730	17.770	17.420	17.690	17.690	4,150,954
2022-09-08	18.260	18.510	17.530	17.560	17.560	8,805,685
2022-09-07	18.400	18.450	18.100	18.400	18.400	6,436,215
2022-09-06	18.970	18.980	18.080	18.610	18.610	8,686,710
2022-09-05	19.340	19.450	18.540	18.970	18.970	10,803,344
2022-09-02	19.360	19.690	19.130	19.580	19.580	10,802,625
2022-09-01	18.990	19.680	18.630	19.210	19.210	10,359,404
2022-08-31	19.660	20.000	18.880	19.050	19.050	13,616,351
2022-08-30	19.060	19.960	18.880	19.850	19.850	13,676,844
2022-08-29	18.920	19.260	18.580	18.880	18.880	6,683,400
2022-08-26	18.450	19.650	18.450	19.090	19.090	11,049,691
2022-08-25	18.910	19.200	18.200	18.520	18.520	8,537,093
2022-08-24	19.290	19.730	18.630	18.960	18.960	10,932,500
2022-08-23	20.370	20.420	19.330	19.420	19.420	13,855,968
2022-08-22	19.670	20.780	19.530	20.470	20.470	16,739,098
2022-08-19	19.600	20.400	19.460	19.610	19.610	19,044,771
2022-08-18	19.550	19.600	19.000	19.220	19.220	6,335,193
2022-08-17	19.400	19.850	19.200	19.600	19.600	7,026,025
2022-08-16	19.640	19.700	19.170	19.400	19.400	4,661,375
2022-08-15	19.020	19.550	19.020	19.430	19.430	6,769,193
2022-08-12	19.290	19.500	19.170	19.180	19.180	5,994,300
2022-08-11	19.290	19.650	19.120	19.290	19.290	8,436,700
2022-08-10	19.380	19.380	18.880	19.120	19.120	5,158,975
2022-08-09	18.950	19.350	18.950	19.200	19.200	5,511,825
2022-08-08	18.590	19.230	18.430	19.200	19.200	7,700,370
2022-08-05	18.400	18.700	18.250	18.620	18.620	5,960,932

← NewerPage 17 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.