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
2022-02-09	19.850	21.200	19.700	20.720	20.720	19,222,400
2022-02-08	19.400	20.100	19.100	19.900	19.900	9,174,210
2022-02-07	20.140	20.300	19.220	19.450	19.450	7,805,900
2022-01-28	19.660	20.170	19.250	19.320	19.320	7,422,500
2022-01-27	20.700	20.800	19.300	19.400	19.400	8,514,300
2022-01-26	20.700	21.100	20.240	20.440	20.440	8,827,897
2022-01-25	21.610	21.830	20.420	20.600	20.600	11,066,675
2022-01-24	21.030	22.220	21.030	21.750	21.750	10,679,825
2022-01-21	21.750	22.520	21.270	21.410	21.410	12,282,025
2022-01-20	22.610	22.880	21.740	21.970	21.970	17,169,225
2022-01-19	22.190	23.310	22.110	22.810	22.810	18,022,615
2022-01-18	26.130	26.460	22.150	22.190	22.190	29,239,246
2022-01-17	25.900	26.880	25.500	26.530	26.530	22,234,350
2022-01-14	24.190	26.220	24.190	25.690	25.690	20,910,020
2022-01-13	25.460	27.500	25.100	25.190	25.190	23,754,838
2022-01-12	25.160	25.800	24.450	25.740	25.740	18,623,110
2022-01-11	25.560	26.000	24.340	24.860	24.860	19,742,400
2022-01-10	24.390	25.850	23.750	25.850	25.850	20,922,109
2022-01-07	27.510	29.160	25.000	25.590	25.590	28,351,023
2022-01-06	29.280	29.300	27.000	27.780	27.780	31,124,247
2022-01-05	28.100	33.490	28.020	31.600	31.600	43,543,186
2022-01-04	27.920	28.920	27.000	28.820	28.820	32,322,858
2021-12-31	27.850	28.650	26.210	26.800	26.800	31,547,971
2021-12-30	28.220	29.750	27.600	27.800	27.800	33,852,178
2021-12-29	28.980	30.400	27.530	28.440	28.440	37,824,596
2021-12-28	35.000	38.000	30.940	30.940	30.940	42,623,675
2021-12-27	33.000	38.500	30.810	36.830	36.830	44,923,773
2021-12-24	32.940	33.970	29.700	32.300	32.300	38,858,435
2021-12-23	31.500	32.370	29.560	31.600	31.600	33,763,920
2021-12-22	31.120	35.590	31.080	32.510	32.510	44,896,965
2021-12-21	28.890	32.700	28.500	30.420	30.420	39,765,741
2021-12-20	29.600	32.750	27.680	29.990	29.990	42,802,360
2021-12-17	30.000	32.800	28.090	30.500	30.500	56,478,401
2021-12-16	24.600	28.090	24.450	28.090	28.090	31,044,836
2021-12-15	22.380	23.410	22.300	23.410	23.410	24,910,239
2021-12-14	19.510	19.510	19.510	19.510	19.510	3,135,555
2021-12-13	16.260	16.260	16.260	16.260	16.260	5,855,550
2021-12-10	13.290	13.800	13.290	13.550	13.550	3,148,098
2021-12-09	13.290	13.490	13.270	13.370	13.370	1,923,050
2021-12-08	13.300	13.450	13.180	13.330	13.330	1,563,125
2021-12-07	13.560	13.560	13.190	13.260	13.260	2,249,500
2021-12-06	13.760	13.790	13.320	13.400	13.400	2,396,450
2021-12-03	13.810	14.120	13.690	13.770	13.770	2,596,750
2021-12-02	14.200	14.280	13.780	13.880	13.880	3,136,618
2021-12-01	13.810	14.240	13.680	14.190	14.190	3,856,600
2021-11-30	13.540	13.920	13.450	13.820	13.820	3,413,200
2021-11-29	13.450	13.680	13.300	13.460	13.460	1,954,600
2021-11-26	13.660	13.990	13.220	13.610	13.610	4,140,100
2021-11-25	13.480	13.750	13.360	13.690	13.690	2,568,400
2021-11-24	13.550	13.670	13.310	13.520	13.520	2,161,725
2021-11-23	13.540	13.540	13.280	13.470	13.470	2,187,400
2021-11-22	13.630	13.640	13.400	13.490	13.490	1,999,100
2021-11-19	13.550	13.730	13.490	13.650	13.650	1,674,925
2021-11-18	14.060	14.190	13.610	13.610	13.610	2,686,500
2021-11-17	13.520	14.220	13.520	14.040	14.040	3,576,800
2021-11-16	13.850	13.880	13.610	13.630	13.630	1,876,612
2021-11-15	13.510	13.870	13.340	13.760	13.760	3,901,500
2021-11-12	13.310	13.560	13.240	13.510	13.510	2,421,750
2021-11-11	14.060	14.180	13.470	13.550	13.550	3,910,600
2021-11-10	13.260	13.550	13.180	13.470	13.470	2,033,900

← NewerPage 20 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.