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
2022-05-11	16.900	18.130	16.830	17.240	17.240	16,945,257
2022-05-10	16.400	17.350	16.210	17.200	17.200	15,543,332
2022-05-09	17.980	18.550	17.320	17.660	17.660	19,180,200
2022-05-06	16.200	17.310	16.000	16.730	16.730	11,929,305
2022-05-05	16.340	16.950	16.110	16.750	16.750	12,274,177
2022-04-29	15.210	16.610	15.200	16.520	16.520	17,021,350
2022-04-28	16.000	16.470	15.100	15.410	15.410	13,193,823
2022-04-27	14.820	15.850	14.770	15.780	15.780	10,732,250
2022-04-26	16.010	16.380	15.300	15.400	15.400	12,007,650
2022-04-25	17.250	17.370	15.600	15.710	15.710	14,469,145
2022-04-22	18.860	19.230	17.500	17.620	17.620	15,095,400
2022-04-21	19.620	20.310	18.600	18.820	18.820	17,713,425
2022-04-20	20.180	21.170	19.600	19.690	19.690	22,692,030
2022-04-19	19.000	21.000	18.810	20.590	20.590	22,818,225
2022-04-18	18.580	19.240	18.250	19.020	19.020	9,814,400
2022-04-15	20.110	20.310	18.810	18.930	18.930	14,771,730
2022-04-14	19.880	20.950	19.810	20.170	20.170	15,158,634
2022-04-13	21.560	21.590	19.760	19.900	19.900	18,661,593
2022-04-12	21.780	22.800	21.330	21.840	21.840	17,808,211
2022-04-11	22.290	22.850	21.300	21.600	21.600	23,666,107
2022-04-08	26.010	26.350	22.800	23.010	23.010	35,914,528
2022-04-07	25.850	29.670	25.500	26.810	26.810	37,154,356
2022-04-06	26.550	28.000	25.580	26.370	26.370	27,923,539
2022-04-01	25.460	28.450	24.960	27.350	27.350	38,588,040
2022-03-31	25.480	28.600	25.300	26.160	26.160	37,924,773
2022-03-30	24.560	26.530	24.020	26.000	26.000	30,084,670
2022-03-29	25.110	26.720	23.830	25.850	25.850	37,073,604
2022-03-28	24.220	27.300	23.500	25.210	25.210	48,552,966
2022-03-25	19.780	23.570	19.760	23.570	23.570	29,540,071
2022-03-24	20.600	20.600	19.220	19.640	19.640	15,528,890
2022-03-23	20.530	20.990	20.030	20.550	20.550	19,670,495
2022-03-22	19.650	22.350	19.200	21.120	21.120	31,279,314
2022-03-21	19.110	19.850	19.070	19.850	19.850	12,170,890
2022-03-18	19.700	20.270	19.420	19.450	19.450	17,343,600
2022-03-17	19.500	20.380	19.200	19.870	19.870	23,102,325
2022-03-16	18.880	19.550	17.520	19.550	19.550	19,991,525
2022-03-15	18.330	19.100	18.280	18.620	18.620	16,609,100
2022-03-14	18.300	18.960	18.080	18.630	18.630	13,785,600
2022-03-11	17.600	18.640	17.350	18.620	18.620	12,139,435
2022-03-10	17.940	18.800	17.780	18.020	18.020	14,303,600
2022-03-09	17.810	18.220	16.500	17.570	17.570	13,842,425
2022-03-08	19.220	19.410	18.000	18.110	18.110	16,009,031
2022-03-07	19.800	20.000	18.800	19.510	19.510	19,673,573
2022-03-04	18.750	21.320	18.750	20.440	20.440	32,897,233
2022-03-03	19.020	20.170	18.930	19.220	19.220	19,222,598
2022-03-02	18.600	19.260	18.530	18.920	18.920	14,299,491
2022-03-01	18.550	18.850	18.380	18.800	18.800	9,610,423
2022-02-28	18.000	18.790	17.550	18.560	18.560	10,003,968
2022-02-25	18.250	18.470	17.770	17.970	17.970	8,639,700
2022-02-24	18.520	19.370	17.410	17.750	17.750	14,792,400
2022-02-23	18.280	18.830	18.250	18.650	18.650	9,405,665
2022-02-22	19.080	19.080	17.870	18.300	18.300	12,187,100
2022-02-21	19.000	19.260	18.630	19.260	19.260	11,174,275
2022-02-18	18.990	19.260	18.450	18.800	18.800	9,737,625
2022-02-17	19.210	19.660	18.800	19.040	19.040	11,759,950
2022-02-16	19.060	20.000	18.750	19.340	19.340	15,526,700
2022-02-15	18.860	19.700	18.760	19.090	19.090	10,757,250
2022-02-14	18.280	19.780	18.130	19.180	19.180	15,582,256
2022-02-11	22.000	22.350	19.070	19.200	19.200	23,668,200
2022-02-10	20.680	22.320	20.470	21.260	21.260	27,135,490

← NewerPage 19 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.