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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	38.880	42.180	38.300	41.720	41.720	3,409,253
2023-02-02	36.000	41.500	36.000	39.520	39.520	4,194,511
2023-02-01	33.960	36.660	33.400	36.030	36.030	1,942,665
2023-01-31	35.350	35.350	33.880	34.000	34.000	1,261,555
2023-01-30	33.700	36.360	33.490	35.350	35.350	2,314,685
2023-01-20	34.380	35.240	33.540	33.540	33.540	738,565
2023-01-19	33.410	34.750	33.180	34.380	34.380	1,280,836
2023-01-18	34.740	35.260	33.190	33.400	33.400	1,619,880
2023-01-17	35.670	36.380	34.340	34.990	34.990	1,945,746
2023-01-16	36.290	37.660	35.440	35.840	35.840	4,041,749
2023-01-13	31.360	35.850	30.960	35.410	35.410	4,250,288
2023-01-12	28.700	31.960	28.660	31.290	31.290	2,850,539
2023-01-11	28.990	29.840	28.710	28.710	28.710	1,052,283
2023-01-10	29.850	29.900	28.780	28.840	28.840	949,695
2023-01-09	28.250	29.960	28.010	29.250	29.250	1,427,763
2023-01-06	28.760	28.760	28.000	28.190	28.190	983,791
2023-01-05	26.210	29.680	26.210	28.200	28.200	2,497,667
2023-01-04	25.050	26.800	25.020	26.200	26.200	1,166,267
2023-01-03	24.350	25.430	24.170	25.110	25.110	731,174
2022-12-30	24.280	24.570	23.730	24.280	24.280	524,129
2022-12-29	23.430	24.280	23.280	23.990	23.990	561,079
2022-12-28	23.700	23.800	23.300	23.330	23.330	377,910
2022-12-27	24.050	24.050	23.000	23.710	23.710	990,809
2022-12-26	23.900	24.290	23.800	23.980	23.980	303,649
2022-12-23	23.330	24.170	23.330	23.930	23.930	463,848
2022-12-22	23.960	24.450	23.750	23.800	23.800	451,821
2022-12-21	24.040	24.290	23.760	23.930	23.930	356,500
2022-12-20	24.430	24.640	24.060	24.120	24.120	335,491
2022-12-19	25.680	25.800	24.460	24.530	24.530	597,456
2022-12-16	25.770	25.980	25.460	25.680	25.680	448,542
2022-12-15	25.950	26.200	25.720	25.780	25.780	338,873
2022-12-14	26.500	26.500	25.630	25.900	25.900	773,007
2022-12-13	26.790	26.950	26.180	26.280	26.280	740,721
2022-12-12	27.490	27.540	26.750	26.780	26.780	804,309
2022-12-09	27.480	28.130	27.110	27.110	27.110	770,001
2022-12-08	27.500	28.400	27.030	27.520	27.520	1,317,961
2022-12-07	26.490	27.470	25.860	27.040	27.040	1,164,067
2022-12-06	26.800	27.850	26.110	26.310	26.310	1,455,537
2022-12-05	26.950	27.400	26.430	26.830	26.830	840,292
2022-12-02	27.090	27.780	26.830	26.990	26.990	857,395
2022-12-01	26.700	28.390	26.110	27.000	27.000	2,399,150
2022-11-30	25.690	26.860	25.130	26.300	26.300	1,313,344
2022-11-29	25.340	25.820	25.250	25.600	25.600	908,522
2022-11-28	26.180	26.530	25.300	25.340	25.340	1,011,056
2022-11-25	27.290	27.290	26.010	26.120	26.120	699,357
2022-11-24	26.130	27.050	25.920	26.890	26.890	1,087,581
2022-11-23	26.940	26.940	25.580	25.790	25.790	1,401,596
2022-11-22	27.790	27.980	26.010	26.370	26.370	2,899,180
2022-11-21	27.330	28.220	26.440	27.880	27.880	2,277,065
2022-11-18	27.490	27.550	26.720	26.960	26.960	1,656,219
2022-11-17	28.950	29.240	26.830	27.300	27.300	4,587,798
2022-11-16	29.260	29.660	28.710	29.010	29.010	1,455,080
2022-11-15	27.830	29.540	27.230	29.260	29.260	1,901,577
2022-11-14	26.550	28.080	25.460	27.840	27.840	4,375,037
2022-11-11	29.990	29.990	25.400	26.160	26.160	4,618,274
2022-11-10	26.070	28.770	26.070	27.560	27.560	4,487,413
2022-11-09	26.090	26.400	25.850	26.120	26.120	1,686,814
2022-11-08	26.000	26.480	25.330	26.120	26.120	3,201,755
2022-11-07	23.790	25.990	23.570	25.800	25.800	2,712,871
2022-11-04	23.990	24.020	23.600	23.790	23.790	397,413

← NewerPage 16 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.