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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	23.370	23.730	23.310	23.560	23.560	476,676
2022-08-02	24.400	24.410	23.290	23.440	23.440	758,276
2022-08-01	24.300	24.550	23.880	24.260	24.260	471,735
2022-07-29	24.890	24.890	24.280	24.320	24.320	859,323
2022-07-28	24.680	25.020	24.600	24.650	24.650	577,365
2022-07-27	24.670	24.700	24.380	24.680	24.680	793,733
2022-07-26	25.200	25.210	24.560	24.630	24.630	573,617
2022-07-25	25.000	25.290	24.900	24.990	24.990	445,890
2022-07-22	25.030	25.330	24.820	25.000	25.000	656,404
2022-07-21	25.050	25.210	24.830	25.020	25.020	683,567
2022-07-20	25.580	25.580	24.990	25.050	25.050	623,183
2022-07-19	24.810	25.570	24.790	25.390	25.390	751,454
2022-07-18	24.790	25.580	24.740	24.860	24.860	820,403
2022-07-15	24.780	25.350	24.400	24.830	24.830	969,786
2022-07-14	25.020	25.490	24.800	24.880	24.880	715,182
2022-07-13	24.890	25.220	24.600	25.020	25.020	828,372
2022-07-12	25.950	25.950	24.690	24.940	24.940	1,370,823
2022-07-11	23.690	25.950	23.690	25.550	25.550	3,197,112
2022-07-08	23.700	24.060	23.700	23.720	23.720	308,209
2022-07-07	24.150	24.150	23.710	23.720	23.720	636,816
2022-07-06	24.060	24.470	23.990	24.150	24.150	608,574
2022-07-05	24.340	24.560	23.960	24.070	24.070	859,665
2022-07-04	24.380	24.690	24.320	24.400	24.400	646,241
2022-07-01	24.780	24.780	24.300	24.380	24.380	757,760
2022-06-30	24.820	25.150	24.560	24.680	24.680	913,140
2022-06-29	24.040	25.440	23.650	24.910	24.910	2,959,279
2022-06-28	23.850	24.300	23.530	24.060	24.060	971,644
2022-06-27	24.100	24.490	23.630	23.860	23.860	1,127,327
2022-06-24	23.430	24.420	23.300	24.020	24.020	1,670,352
2022-06-23	23.320	23.600	23.220	23.430	23.430	859,959
2022-06-22	23.510	23.870	22.960	23.360	23.360	1,542,698
2022-06-21	24.050	24.680	23.300	23.530	23.530	1,762,213
2022-06-20	24.020	24.500	24.020	24.180	24.180	538,830
2022-06-17	24.300	24.690	23.760	24.290	24.290	1,365,097
2022-06-16	24.890	24.970	24.230	24.350	24.350	1,303,809
2022-06-15	23.430	25.090	23.360	24.960	24.960	2,547,422
2022-06-14	23.080	23.490	22.600	23.430	23.430	737,314
2022-06-13	23.520	23.710	23.050	23.490	23.490	974,223
2022-06-10	23.320	23.850	23.320	23.590	23.590	835,252
2022-06-09	24.360	24.400	23.390	23.460	23.460	1,354,588
2022-06-08	25.500	25.510	24.210	24.360	24.360	2,001,443
2022-06-07	26.300	26.300	25.200	25.290	25.290	2,119,706
2022-06-06	24.540	26.100	24.310	25.870	25.870	3,944,386
2022-06-02	24.970	24.970	23.790	24.800	24.800	2,961,974
2022-06-01	23.120	26.000	23.070	25.000	25.000	4,080,764
2022-05-31	21.650	22.460	21.610	22.340	22.340	919,156
2022-05-30	21.880	22.500	21.640	21.990	21.990	1,151,612
2022-05-27	23.030	23.300	22.510	22.550	22.550	1,230,978
2022-05-26	21.860	23.350	21.700	22.850	22.850	2,296,725
2022-05-25	20.660	21.980	20.650	21.860	21.860	1,499,048
2022-05-24	21.950	21.950	20.740	20.870	20.870	999,761
2022-05-23	21.280	22.060	21.110	21.990	21.990	1,180,397
2022-05-20	21.280	21.770	21.110	21.280	21.280	1,242,027
2022-05-19	20.130	21.550	20.040	21.440	21.440	1,806,891
2022-05-18	20.480	20.680	20.190	20.360	20.360	728,430
2022-05-17	20.990	21.130	20.200	20.540	20.540	1,312,339
2022-05-16	20.710	21.200	20.710	21.180	21.180	892,591
2022-05-13	20.660	20.920	20.530	20.700	20.700	696,708
2022-05-12	20.570	21.000	20.300	20.630	20.630	995,396
2022-05-11	20.990	21.390	20.490	20.550	20.550	1,398,648

← NewerPage 18 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.