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
2022-08-04	17.750	18.290	17.610	18.280	18.280	6,024,250
2022-08-03	17.850	18.240	17.460	17.480	17.480	5,940,750
2022-08-02	18.720	18.750	17.410	17.760	17.760	9,296,770
2022-08-01	18.860	19.100	18.440	18.840	18.840	5,001,950
2022-07-29	19.120	19.330	18.840	18.950	18.950	6,165,600
2022-07-28	19.400	19.520	19.000	19.120	19.120	7,232,800
2022-07-27	19.140	19.470	19.000	19.160	19.160	7,580,325
2022-07-26	18.800	19.440	18.580	19.410	19.410	9,980,020
2022-07-25	18.550	18.970	18.430	18.680	18.680	6,557,525
2022-07-22	18.910	19.270	18.380	18.510	18.510	8,692,400
2022-07-21	19.100	19.760	18.860	19.110	19.110	11,351,100
2022-07-20	18.810	19.250	18.690	18.840	18.840	11,418,200
2022-07-19	18.020	18.750	17.880	18.580	18.580	12,120,664
2022-07-18	17.300	18.060	17.300	18.020	18.020	10,214,500
2022-07-15	17.320	17.350	16.780	16.790	16.790	6,253,100
2022-07-14	17.380	17.680	17.130	17.400	17.400	5,808,400
2022-07-13	17.250	17.650	17.240	17.380	17.380	4,824,100
2022-07-12	17.850	18.000	17.060	17.100	17.100	9,418,799
2022-07-11	18.380	18.580	17.780	18.000	18.000	7,977,647
2022-07-08	18.120	19.000	18.040	18.430	18.430	11,246,036
2022-07-07	18.160	18.300	17.900	18.000	18.000	6,166,000
2022-07-06	18.420	18.490	17.680	18.170	18.170	7,868,800
2022-07-05	19.100	19.140	18.160	18.530	18.530	13,231,274
2022-07-04	19.410	19.840	19.080	19.380	19.380	14,040,526
2022-07-01	19.410	19.540	18.710	19.250	19.250	15,531,815
2022-06-30	18.900	20.180	18.880	19.600	19.600	22,363,402
2022-06-29	18.150	21.200	18.000	19.360	19.360	28,853,960
2022-06-28	17.930	18.180	17.540	18.000	18.000	10,784,928
2022-06-27	17.530	18.090	17.450	17.600	17.600	8,408,161
2022-06-24	17.800	17.990	17.400	17.540	17.540	10,200,725
2022-06-23	17.440	17.680	16.990	17.600	17.600	10,565,500
2022-06-22	17.800	18.600	17.170	17.180	17.180	16,733,475
2022-06-21	17.150	18.280	17.000	17.860	17.860	17,870,078
2022-06-20	16.710	17.250	16.690	17.010	17.010	8,438,100
2022-06-17	16.970	17.250	16.660	16.900	16.900	12,784,081
2022-06-16	16.250	17.930	16.170	17.430	17.430	19,692,825
2022-06-15	16.150	16.520	16.060	16.140	16.140	6,566,731
2022-06-14	16.570	16.570	15.620	16.120	16.120	7,780,400
2022-06-13	16.340	16.690	16.200	16.610	16.610	5,515,650
2022-06-10	16.020	16.530	16.020	16.380	16.380	5,099,900
2022-06-09	16.590	16.590	16.120	16.150	16.150	5,800,324
2022-06-08	16.900	17.050	16.040	16.550	16.550	8,381,693
2022-06-07	17.400	17.500	16.600	16.880	16.880	9,190,100
2022-06-06	16.990	17.530	16.810	17.350	17.350	7,026,800
2022-06-02	17.110	17.130	16.580	16.900	16.900	8,995,544
2022-06-01	17.380	17.780	17.150	17.150	17.150	11,071,800
2022-05-31	17.530	17.880	17.280	17.590	17.590	9,166,925
2022-05-30	18.100	18.280	17.270	17.700	17.700	11,001,700
2022-05-27	18.500	18.500	17.690	18.110	18.110	14,295,470
2022-05-26	17.880	18.790	17.580	18.460	18.460	16,420,800
2022-05-25	16.600	17.940	16.590	17.860	17.860	14,527,207
2022-05-24	18.000	18.790	16.800	16.820	16.820	16,332,250
2022-05-23	18.430	18.830	18.020	18.220	18.220	14,114,275
2022-05-20	18.020	18.430	17.870	18.010	18.010	10,799,100
2022-05-19	18.090	18.180	17.710	18.030	18.030	12,671,550
2022-05-18	18.460	18.990	18.100	18.420	18.420	13,508,223
2022-05-17	18.940	18.950	17.910	18.530	18.530	17,381,407
2022-05-16	18.360	20.120	18.200	19.270	19.270	25,465,395
2022-05-13	18.070	18.620	17.380	18.540	18.540	22,676,432
2022-05-12	17.030	18.410	17.030	18.120	18.120	20,128,748

← NewerPage 18 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.