Shouyao Holdings (Beijing) Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	59.850	61.170	58.250	60.090	60.090	1,637,490
2023-04-28	59.470	60.820	56.220	58.850	58.850	1,790,584
2023-04-27	57.300	60.330	56.390	59.700	59.700	1,684,394
2023-04-26	56.820	58.390	55.130	56.640	56.640	1,197,719
2023-04-25	57.570	59.020	56.200	57.800	57.800	1,244,477
2023-04-24	59.080	59.720	55.610	58.100	58.100	1,829,512
2023-04-21	62.500	63.020	57.620	59.990	59.990	2,230,122
2023-04-20	60.080	64.500	59.000	62.240	62.240	2,067,544
2023-04-19	59.080	61.700	57.630	60.300	60.300	1,558,970
2023-04-18	58.670	59.760	57.140	59.550	59.550	1,551,739
2023-04-17	60.800	63.400	56.920	58.670	58.670	3,010,005
2023-04-14	60.120	67.550	60.120	61.900	61.900	3,042,879
2023-04-13	58.470	68.000	56.000	60.120	60.120	3,968,194
2023-04-12	56.510	60.780	55.900	58.470	58.470	2,651,398
2023-04-11	60.140	61.000	57.600	58.390	58.390	3,345,994
2023-04-10	54.800	61.760	53.020	61.760	61.760	4,214,160
2023-04-07	43.660	52.100	43.660	52.100	52.100	1,546,356
2023-04-06	40.860	44.430	40.060	43.420	43.420	1,299,046
2023-04-04	39.770	41.510	39.430	40.660	40.660	799,636
2023-04-03	41.200	41.650	38.990	39.540	39.540	1,407,238
2023-03-31	42.410	42.780	40.880	41.200	41.200	541,425
2023-03-30	41.780	42.650	41.380	42.000	42.000	402,760
2023-03-29	42.580	42.990	41.580	42.000	42.000	386,031
2023-03-28	42.330	43.310	42.100	42.580	42.580	334,329
2023-03-27	42.770	43.640	41.960	42.340	42.340	514,271
2023-03-24	42.870	43.490	42.200	42.900	42.900	666,565
2023-03-23	42.920	44.800	42.300	43.010	43.010	1,989,000
2023-03-22	44.890	45.430	42.120	42.610	42.610	1,376,809
2023-03-21	44.990	46.460	43.010	44.690	44.690	1,267,567
2023-03-20	46.010	46.690	43.210	43.970	43.970	777,673
2023-03-17	46.120	47.330	44.620	45.270	45.270	1,012,438
2023-03-16	46.840	47.170	45.320	46.390	46.390	950,165
2023-03-15	44.560	47.860	43.050	45.700	45.700	1,861,552
2023-03-14	41.600	46.480	41.350	43.100	43.100	1,435,539
2023-03-13	40.380	41.800	40.380	41.000	41.000	292,865
2023-03-10	41.450	41.590	40.950	41.160	41.160	194,410
2023-03-09	40.780	42.200	40.780	41.450	41.450	304,975
2023-03-08	40.600	42.200	40.580	41.020	41.020	550,713
2023-03-07	41.000	42.280	40.600	41.010	41.010	587,423
2023-03-06	41.000	41.800	40.200	41.360	41.360	827,218
2023-03-03	42.000	42.420	40.700	41.000	41.000	964,913
2023-03-02	41.990	43.370	40.280	42.410	42.410	994,304
2023-03-01	42.030	42.030	41.000	41.600	41.600	468,579
2023-02-28	41.960	43.680	41.850	42.030	42.030	503,740
2023-02-27	41.920	42.050	40.710	41.960	41.960	619,035
2023-02-24	41.850	42.720	41.840	42.000	42.000	407,158
2023-02-23	43.620	43.660	41.300	42.050	42.050	788,787
2023-02-22	42.560	44.490	42.360	43.070	43.070	876,658
2023-02-21	42.300	44.210	41.530	42.570	42.570	921,585
2023-02-20	40.750	43.000	39.810	42.410	42.410	1,195,338
2023-02-17	38.890	41.630	38.550	40.750	40.750	2,255,541
2023-02-16	40.260	40.270	38.600	38.890	38.890	1,751,289
2023-02-15	41.660	42.860	40.150	40.260	40.260	1,215,986
2023-02-14	40.800	42.250	40.180	42.000	42.000	1,122,829
2023-02-13	42.050	42.430	40.050	40.410	40.410	1,396,016
2023-02-10	41.610	42.010	40.010	41.500	41.500	1,463,926
2023-02-09	41.900	43.950	39.990	41.350	41.350	2,959,178
2023-02-08	41.350	43.770	40.780	41.860	41.860	1,841,234
2023-02-07	41.750	42.230	40.590	41.010	41.010	1,380,117
2023-02-06	40.610	42.880	40.280	42.250	42.250	2,797,353

← NewerPage 15 of 19 · 1,110 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.