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
2024-10-30	16.190	16.440	15.680	15.930	15.930	12,066,548
2024-10-29	17.230	17.440	16.120	16.220	16.220	15,218,341
2024-10-28	16.420	17.220	16.020	17.100	17.100	13,652,136
2024-10-25	16.150	16.870	16.150	16.740	16.740	11,943,610
2024-10-24	16.230	16.430	15.920	16.230	16.230	10,584,094
2024-10-23	17.210	17.410	16.430	16.520	16.520	19,218,342
2024-10-22	17.040	18.150	16.900	17.300	17.300	29,482,083
2024-10-21	16.000	17.030	15.960	16.630	16.630	15,764,035
2024-10-18	15.760	16.420	15.480	16.040	16.040	12,634,200
2024-10-17	15.550	16.200	15.550	15.750	15.750	10,088,387
2024-10-16	14.870	15.700	14.860	15.570	15.570	10,312,617
2024-10-15	15.600	16.130	15.200	15.260	15.260	11,550,590
2024-10-14	15.030	15.540	14.800	15.520	15.520	7,859,734
2024-10-11	15.800	15.800	14.650	14.980	14.980	8,918,532
2024-10-10	15.710	16.380	15.420	15.830	15.830	10,849,261
2024-10-09	17.470	17.780	15.310	15.410	15.410	17,734,195
2024-10-08	19.740	19.760	16.770	18.480	18.480	27,562,447
2024-09-30	15.080	16.940	14.770	16.700	16.700	20,422,005
2024-09-27	14.220	14.870	14.000	14.570	14.570	13,176,531
2024-09-26	13.590	13.950	13.510	13.930	13.930	12,055,001
2024-09-25	13.390	13.980	12.800	13.700	13.700	17,009,309
2024-09-24	13.140	13.470	12.890	13.390	13.390	3,530,325
2024-09-23	13.050	13.170	12.840	13.080	13.080	1,763,625
2024-09-20	13.110	13.150	12.880	12.980	12.980	1,833,300
2024-09-19	12.690	13.150	12.600	13.020	13.020	3,643,754
2024-09-18	12.970	13.170	12.420	12.610	12.610	2,904,300
2024-09-13	13.210	13.360	12.920	12.980	12.980	3,089,721
2024-09-12	13.100	13.620	13.100	13.220	13.220	3,603,621
2024-09-11	13.650	13.670	13.430	13.500	13.500	2,074,000
2024-09-10	13.520	13.710	13.250	13.670	13.670	2,710,000
2024-09-09	13.320	13.680	13.180	13.460	13.460	2,238,475
2024-09-06	13.790	13.820	13.410	13.470	13.470	3,262,900
2024-09-05	13.450	13.740	13.320	13.720	13.720	4,196,650
2024-09-04	13.520	13.650	13.270	13.290	13.290	2,900,170
2024-09-03	13.210	13.670	13.180	13.580	13.580	3,670,925
2024-09-02	13.560	13.720	13.160	13.210	13.210	2,767,700
2024-08-30	13.220	13.750	13.200	13.560	13.560	4,585,865
2024-08-29	13.080	13.290	12.860	13.180	13.180	2,846,300
2024-08-28	12.860	13.250	12.680	13.140	13.140	3,644,700
2024-08-27	13.540	13.580	13.010	13.050	13.050	4,279,000
2024-08-26	13.800	13.840	13.380	13.540	13.540	5,928,240
2024-08-23	13.250	14.350	13.210	13.840	13.840	11,184,728
2024-08-22	13.120	13.940	12.860	13.400	13.400	7,553,023
2024-08-21	13.460	13.730	13.240	13.270	13.270	3,906,100
2024-08-20	13.400	13.840	13.300	13.500	13.500	5,028,174
2024-08-19	13.400	13.950	13.210	13.490	13.490	5,197,400
2024-08-16	13.310	13.450	13.210	13.350	13.350	3,177,500
2024-08-15	13.050	13.480	12.930	13.350	13.350	4,286,600
2024-08-14	12.820	13.300	12.780	13.130	13.130	3,534,700
2024-08-13	12.700	12.830	12.500	12.810	12.810	1,495,700
2024-08-12	12.780	12.950	12.650	12.700	12.700	1,561,400
2024-08-09	13.200	13.300	12.860	12.860	12.860	2,179,600
2024-08-08	13.010	13.300	12.780	13.240	13.240	2,710,200
2024-08-07	13.080	13.410	13.000	13.110	13.110	2,951,250
2024-08-06	12.880	13.180	12.880	13.090	13.090	2,809,340
2024-08-05	12.900	13.330	12.670	12.690	12.690	2,992,400
2024-08-02	13.390	13.540	13.030	13.030	13.030	2,791,400
2024-08-01	13.580	13.750	13.360	13.450	13.450	3,143,300
2024-07-31	13.050	13.530	13.040	13.480	13.480	4,518,400
2024-07-30	13.020	13.190	12.930	13.140	13.140	2,538,200

← NewerPage 9 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.