Shouyao Holdings (Beijing) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 20.530 | 21.060 | 20.310 | 20.860 | 20.860 | 1,126,168 |
| 2022-05-09 | 20.200 | 21.260 | 20.020 | 20.850 | 20.850 | 1,448,436 |
| 2022-05-06 | 19.520 | 20.780 | 19.520 | 20.160 | 20.160 | 1,487,684 |
| 2022-05-05 | 18.800 | 21.000 | 18.760 | 20.050 | 20.050 | 1,978,262 |
| 2022-04-29 | 18.000 | 19.850 | 17.990 | 19.270 | 19.270 | 2,434,585 |
| 2022-04-28 | 18.400 | 18.930 | 17.810 | 17.970 | 17.970 | 992,251 |
| 2022-04-27 | 18.100 | 18.720 | 17.520 | 18.650 | 18.650 | 1,325,047 |
| 2022-04-26 | 20.210 | 20.210 | 18.350 | 18.420 | 18.420 | 1,180,251 |
| 2022-04-25 | 21.540 | 21.540 | 19.700 | 19.760 | 19.760 | 1,508,573 |
| 2022-04-22 | 21.930 | 22.300 | 21.370 | 21.540 | 21.540 | 1,122,762 |
| 2022-04-21 | 22.730 | 22.860 | 22.060 | 22.070 | 22.070 | 1,051,449 |
| 2022-04-20 | 22.620 | 23.080 | 22.300 | 22.550 | 22.550 | 1,235,439 |
| 2022-04-19 | 22.120 | 23.180 | 22.000 | 22.430 | 22.430 | 1,387,797 |
| 2022-04-18 | 22.400 | 22.400 | 21.820 | 22.230 | 22.230 | 1,139,021 |
| 2022-04-15 | 23.320 | 23.320 | 22.360 | 22.400 | 22.400 | 1,454,351 |
| 2022-04-14 | 23.500 | 23.660 | 23.100 | 23.170 | 23.170 | 1,491,304 |
| 2022-04-13 | 22.960 | 24.420 | 22.680 | 23.680 | 23.680 | 2,003,396 |
| 2022-04-12 | 23.660 | 23.760 | 22.440 | 23.140 | 23.140 | 2,209,620 |
| 2022-04-11 | 23.400 | 24.400 | 23.120 | 23.760 | 23.760 | 2,841,265 |
| 2022-04-08 | 24.000 | 24.120 | 23.200 | 23.220 | 23.220 | 1,697,968 |
| 2022-04-07 | 25.420 | 25.420 | 23.850 | 24.000 | 24.000 | 3,051,657 |
| 2022-04-06 | 25.250 | 25.500 | 25.080 | 25.240 | 25.240 | 1,472,742 |
| 2022-04-01 | 25.710 | 25.820 | 25.040 | 25.200 | 25.200 | 2,624,996 |
| 2022-03-31 | 26.200 | 26.740 | 25.800 | 25.840 | 25.840 | 3,210,970 |
| 2022-03-30 | 27.120 | 27.230 | 26.000 | 26.350 | 26.350 | 4,123,690 |
| 2022-03-29 | 27.030 | 28.330 | 26.720 | 26.970 | 26.970 | 4,580,813 |
| 2022-03-28 | 28.090 | 28.340 | 26.880 | 26.960 | 26.960 | 4,651,984 |
| 2022-03-25 | 30.300 | 30.880 | 28.680 | 28.690 | 28.690 | 7,257,674 |
| 2022-03-24 | 30.300 | 33.600 | 30.000 | 30.980 | 30.980 | 9,060,673 |
| 2022-03-23 | 31.000 | 35.980 | 30.600 | 32.110 | 32.110 | 14,314,954 |
← NewerPage 19 of 19 · 1,110 trading days
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.