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
2025-01-23	15.100	15.680	15.020	15.140	15.140	12,295,832
2025-01-22	15.110	15.200	14.820	14.880	14.880	7,699,200
2025-01-21	15.210	15.360	14.740	15.270	15.270	11,992,700
2025-01-20	15.490	15.610	14.960	15.090	15.090	11,084,050
2025-01-17	16.020	16.080	15.170	15.210	15.210	16,544,000
2025-01-16	16.410	16.430	15.930	16.210	16.210	26,360,052
2025-01-15	16.600	17.360	16.300	16.700	16.700	35,549,727
2025-01-14	15.040	15.950	14.630	15.840	15.840	22,683,723
2025-01-13	13.760	13.990	13.300	13.930	13.930	5,822,600
2025-01-10	14.700	14.970	14.000	14.010	14.010	8,026,681
2025-01-09	14.450	15.000	14.450	14.750	14.750	8,386,500
2025-01-08	14.600	14.840	14.030	14.650	14.650	8,711,900
2025-01-07	14.340	14.680	14.220	14.660	14.660	7,455,875
2025-01-06	14.600	14.750	13.900	14.150	14.150	7,617,150
2025-01-03	15.950	16.020	14.410	14.540	14.540	12,765,878
2025-01-02	15.790	16.220	15.410	15.840	15.840	8,576,600
2024-12-31	16.630	16.660	15.780	15.790	15.790	9,921,500
2024-12-30	16.830	16.890	16.080	16.380	16.380	10,501,400
2024-12-27	17.390	17.650	16.820	16.880	16.880	14,708,300
2024-12-26	17.540	18.270	17.420	17.590	17.590	14,383,882
2024-12-25	18.530	18.770	17.200	17.420	17.420	19,077,038
2024-12-24	18.350	19.180	18.190	18.920	18.920	18,754,933
2024-12-23	19.880	20.120	18.090	18.220	18.220	26,371,104
2024-12-20	20.350	20.880	19.980	20.220	20.220	31,755,800
2024-12-19	19.900	20.550	18.950	20.450	20.450	37,062,428
2024-12-18	18.190	21.760	17.560	19.960	19.960	46,587,613
2024-12-17	19.520	19.520	17.880	18.130	18.130	21,873,486
2024-12-16	20.170	20.340	18.860	19.580	19.580	27,635,500
2024-12-13	19.240	20.870	19.120	20.090	20.090	42,907,204
2024-12-12	20.990	20.990	19.420	19.520	19.520	31,535,784
2024-12-11	19.060	20.500	19.060	20.280	20.280	39,123,451
2024-12-10	19.300	20.180	18.800	19.400	19.400	32,541,906
2024-12-09	18.950	19.890	18.490	19.060	19.060	23,706,735
2024-12-06	18.560	20.380	18.560	18.940	18.940	34,778,831
2024-12-05	17.150	18.560	17.120	18.270	18.270	26,492,331
2024-12-04	17.650	18.030	16.980	17.120	17.120	14,669,511
2024-12-03	18.010	18.050	17.470	17.770	17.770	17,668,806
2024-12-02	18.000	18.380	17.800	18.160	18.160	18,006,747
2024-11-29	17.840	18.500	17.730	17.880	17.880	22,414,872
2024-11-28	18.600	19.200	17.860	17.990	17.990	27,725,878
2024-11-27	17.330	18.730	16.980	18.730	18.730	31,585,002
2024-11-26	17.590	18.220	17.370	17.780	17.780	22,727,329
2024-11-25	17.880	18.100	16.350	17.760	17.760	19,483,341
2024-11-22	17.460	18.390	17.010	17.060	17.060	25,088,425
2024-11-21	17.310	18.070	17.280	17.500	17.500	18,326,230
2024-11-20	16.860	17.840	16.700	17.470	17.470	21,021,483
2024-11-19	15.910	16.710	15.600	16.710	16.710	16,227,115
2024-11-18	17.960	18.090	15.730	15.970	15.970	24,446,425
2024-11-15	17.300	18.680	17.300	17.640	17.640	32,975,089
2024-11-14	17.920	18.180	17.190	17.210	17.210	17,343,745
2024-11-13	17.200	18.500	17.200	18.100	18.100	30,650,909
2024-11-12	17.700	18.500	17.050	17.290	17.290	23,360,199
2024-11-11	17.100	18.480	16.860	18.060	18.060	28,150,423
2024-11-08	17.190	17.590	16.810	17.070	17.070	18,793,998
2024-11-07	17.210	17.950	17.010	17.330	17.330	25,174,086
2024-11-06	16.600	17.300	16.530	16.960	16.960	17,339,397
2024-11-05	15.500	17.030	15.400	16.600	16.600	15,781,926
2024-11-04	15.280	15.830	14.940	15.530	15.530	7,744,924
2024-11-01	16.260	16.400	15.150	15.210	15.210	12,393,370
2024-10-31	15.800	16.660	15.680	16.290	16.290	12,150,503

← NewerPage 8 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.