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
2025-04-28	13.060	13.540	13.060	13.290	13.290	4,779,700
2025-04-25	13.220	13.480	13.200	13.230	13.230	4,002,500
2025-04-24	13.480	13.480	13.010	13.150	13.150	4,393,700
2025-04-23	13.470	13.630	13.320	13.460	13.460	4,024,300
2025-04-22	13.400	13.560	13.230	13.350	13.350	4,334,875
2025-04-21	12.990	13.470	12.910	13.430	13.430	5,123,875
2025-04-18	13.130	13.300	12.910	13.080	13.080	5,144,731
2025-04-17	12.990	13.390	12.850	13.130	13.130	5,648,231
2025-04-16	13.370	13.500	12.750	12.980	12.980	5,995,000
2025-04-15	13.400	13.820	13.350	13.400	13.400	4,884,900
2025-04-14	13.500	13.660	13.300	13.350	13.350	5,645,932
2025-04-11	13.020	13.280	12.950	13.040	13.040	5,632,800
2025-04-10	12.880	13.600	12.860	13.190	13.190	9,521,200
2025-04-09	11.840	12.810	10.830	12.610	12.610	11,314,400
2025-04-08	11.920	12.490	11.720	12.080	12.080	8,650,932
2025-04-07	13.610	13.760	11.620	11.750	11.750	13,082,258
2025-04-03	14.360	14.640	14.300	14.530	14.530	3,509,200
2025-04-02	14.430	14.740	14.380	14.520	14.520	3,220,000
2025-04-01	14.690	14.700	14.400	14.430	14.430	3,733,150
2025-03-31	14.620	14.650	14.100	14.440	14.440	6,672,086
2025-03-28	14.880	14.960	14.600	14.760	14.760	4,091,500
2025-03-27	14.780	15.000	14.530	14.840	14.840	3,728,810
2025-03-26	14.720	15.030	14.600	14.880	14.880	4,111,865
2025-03-25	14.990	14.990	14.500	14.730	14.730	4,853,263
2025-03-24	15.500	15.500	14.600	15.000	15.000	6,690,531
2025-03-21	15.680	15.740	15.350	15.400	15.400	5,017,098
2025-03-20	15.780	15.960	15.680	15.750	15.750	4,788,598
2025-03-19	16.200	16.200	15.730	15.820	15.820	7,977,075
2025-03-18	16.440	16.550	16.150	16.210	16.210	5,962,300
2025-03-17	16.510	16.600	16.240	16.340	16.340	5,230,000
2025-03-14	16.190	16.540	15.890	16.480	16.480	6,900,788
2025-03-13	16.630	16.680	15.880	16.150	16.150	8,065,000
2025-03-12	16.820	16.980	16.660	16.660	16.660	7,178,100
2025-03-11	16.430	16.850	16.320	16.660	16.660	6,297,264
2025-03-10	16.980	17.100	16.540	16.690	16.690	8,506,400
2025-03-07	17.100	17.780	16.820	16.980	16.980	16,057,800
2025-03-06	16.410	17.300	16.250	17.130	17.130	15,015,225
2025-03-05	16.120	16.180	15.800	16.110	16.110	5,929,100
2025-03-04	15.790	16.120	15.600	16.100	16.100	5,671,600
2025-03-03	15.920	16.190	15.600	15.880	15.880	7,013,000
2025-02-28	16.720	16.770	15.680	15.750	15.750	10,792,014
2025-02-27	17.310	17.450	16.550	16.850	16.850	10,142,898
2025-02-26	17.250	17.480	17.040	17.280	17.280	9,351,948
2025-02-25	16.990	17.390	16.870	17.080	17.080	8,289,454
2025-02-24	17.550	17.550	17.180	17.360	17.360	9,336,900
2025-02-21	17.390	17.570	17.010	17.570	17.570	12,838,405
2025-02-20	17.210	17.420	16.960	17.150	17.150	8,862,400
2025-02-19	16.670	17.450	16.650	17.290	17.290	12,111,586
2025-02-18	17.710	17.830	16.680	16.760	16.760	16,145,605
2025-02-17	18.560	18.730	17.620	17.950	17.950	20,691,707
2025-02-14	17.870	18.200	17.020	17.830	17.830	22,412,243
2025-02-13	18.280	18.370	17.510	17.670	17.670	28,516,347
2025-02-12	17.380	17.600	17.150	17.370	17.370	12,852,632
2025-02-11	17.410	17.850	17.250	17.550	17.550	17,653,600
2025-02-10	16.950	18.500	16.920	17.750	17.750	21,810,148
2025-02-07	17.010	17.340	16.640	16.940	16.940	19,588,710
2025-02-06	16.090	17.540	15.910	17.330	17.330	22,195,662
2025-02-05	16.000	16.290	15.880	16.190	16.190	11,363,600
2025-01-27	16.260	16.350	15.580	15.690	15.690	11,884,200
2025-01-24	15.020	16.050	14.850	16.030	16.030	15,021,000

← NewerPage 7 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.