Shouyao Holdings (Beijing) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 35.000 | 35.860 | 34.600 | 34.820 | 34.820 | 271,392 |
| 2024-07-24 | 37.600 | 37.830 | 35.030 | 35.290 | 35.290 | 540,621 |
| 2024-07-23 | 39.690 | 39.790 | 37.100 | 37.200 | 37.200 | 426,326 |
| 2024-07-22 | 40.860 | 41.110 | 39.700 | 39.900 | 39.900 | 650,881 |
| 2024-07-19 | 39.010 | 41.380 | 38.350 | 41.160 | 41.160 | 592,941 |
| 2024-07-18 | 39.300 | 39.800 | 38.680 | 39.360 | 39.360 | 301,877 |
| 2024-07-17 | 38.100 | 39.660 | 37.800 | 39.600 | 39.600 | 530,084 |
| 2024-07-16 | 39.000 | 39.210 | 37.900 | 38.400 | 38.400 | 319,863 |
| 2024-07-15 | 39.640 | 39.710 | 37.870 | 39.170 | 39.170 | 452,781 |
| 2024-07-12 | 39.000 | 40.130 | 37.300 | 39.010 | 39.010 | 746,118 |
| 2024-07-11 | 36.600 | 38.200 | 36.060 | 37.700 | 37.700 | 682,757 |
| 2024-07-10 | 36.500 | 37.490 | 35.510 | 36.230 | 36.230 | 476,227 |
| 2024-07-09 | 38.980 | 38.980 | 35.150 | 36.700 | 36.700 | 1,244,190 |
| 2024-07-08 | 42.310 | 42.310 | 38.200 | 38.990 | 38.990 | 607,506 |
| 2024-07-05 | 39.250 | 39.250 | 39.250 | 39.250 | 39.250 | 0 |
| 2024-07-04 | 41.460 | 42.540 | 38.800 | 39.250 | 39.250 | 816,943 |
| 2024-07-03 | 42.690 | 42.690 | 40.890 | 41.590 | 41.590 | 480,930 |
| 2024-07-02 | 42.820 | 43.900 | 42.390 | 42.690 | 42.690 | 269,415 |
| 2024-07-01 | 43.660 | 44.320 | 42.950 | 43.600 | 43.600 | 167,971 |
| 2024-06-28 | 44.270 | 44.370 | 43.620 | 43.660 | 43.660 | 191,298 |
| 2024-06-27 | 45.150 | 45.900 | 43.790 | 43.830 | 43.830 | 387,244 |
| 2024-06-26 | 43.800 | 45.980 | 43.550 | 45.600 | 45.600 | 339,683 |
| 2024-06-25 | 44.810 | 45.040 | 43.260 | 43.610 | 43.610 | 185,278 |
| 2024-06-24 | 46.750 | 46.990 | 44.700 | 44.830 | 44.830 | 295,856 |
| 2024-06-21 | 44.200 | 47.690 | 43.660 | 47.050 | 47.050 | 647,892 |
| 2024-06-20 | 43.940 | 45.780 | 43.300 | 44.640 | 44.640 | 292,952 |
| 2024-06-19 | 44.390 | 44.390 | 43.710 | 43.800 | 43.800 | 124,747 |
| 2024-06-18 | 45.240 | 45.610 | 44.010 | 44.340 | 44.340 | 319,760 |
| 2024-06-17 | 44.000 | 45.950 | 43.070 | 45.600 | 45.600 | 505,707 |
| 2024-06-14 | 45.960 | 46.170 | 43.020 | 44.520 | 44.520 | 731,558 |
| 2024-06-13 | 43.780 | 46.200 | 43.220 | 45.930 | 45.930 | 626,217 |
| 2024-06-12 | 43.690 | 44.020 | 43.020 | 43.300 | 43.300 | 322,911 |
| 2024-06-11 | 42.470 | 44.190 | 41.000 | 43.990 | 43.990 | 482,805 |
| 2024-06-07 | 43.120 | 43.610 | 41.710 | 42.180 | 42.180 | 357,081 |
| 2024-06-06 | 44.070 | 45.180 | 42.280 | 42.610 | 42.610 | 591,656 |
| 2024-06-05 | 44.270 | 45.170 | 44.000 | 44.070 | 44.070 | 323,305 |
| 2024-06-04 | 45.000 | 46.200 | 43.950 | 44.610 | 44.610 | 491,595 |
| 2024-06-03 | 46.000 | 47.770 | 44.600 | 45.430 | 45.430 | 979,884 |
| 2024-05-31 | 43.260 | 45.550 | 43.260 | 44.600 | 44.600 | 487,354 |
| 2024-05-30 | 42.300 | 43.800 | 42.010 | 43.350 | 43.350 | 350,426 |
| 2024-05-29 | 43.940 | 44.850 | 42.320 | 42.500 | 42.500 | 429,971 |
| 2024-05-28 | 44.900 | 46.090 | 42.010 | 44.230 | 44.230 | 280,592 |
| 2024-05-27 | 45.100 | 45.650 | 44.550 | 44.900 | 44.900 | 246,268 |
| 2024-05-24 | 47.290 | 47.710 | 44.600 | 45.100 | 45.100 | 904,886 |
| 2024-05-23 | 48.910 | 48.910 | 47.190 | 47.310 | 47.310 | 181,644 |
| 2024-05-22 | 48.810 | 49.920 | 48.510 | 48.510 | 48.510 | 236,418 |
| 2024-05-21 | 48.960 | 49.490 | 48.210 | 48.730 | 48.730 | 156,435 |
| 2024-05-20 | 49.830 | 49.870 | 48.150 | 48.480 | 48.480 | 486,164 |
| 2024-05-17 | 48.310 | 50.870 | 48.080 | 49.620 | 49.620 | 245,898 |
| 2024-05-16 | 50.420 | 51.100 | 48.910 | 49.400 | 49.400 | 409,780 |
| 2024-05-15 | 50.200 | 52.000 | 49.960 | 50.420 | 50.420 | 433,297 |
| 2024-05-14 | 49.590 | 50.950 | 49.010 | 50.490 | 50.490 | 403,185 |
| 2024-05-13 | 48.800 | 49.960 | 48.290 | 49.000 | 49.000 | 302,581 |
| 2024-05-10 | 50.210 | 50.210 | 48.800 | 48.860 | 48.860 | 399,630 |
| 2024-05-09 | 51.630 | 51.630 | 50.030 | 50.220 | 50.220 | 417,731 |
| 2024-05-08 | 51.420 | 52.980 | 50.350 | 50.790 | 50.790 | 660,336 |
| 2024-05-07 | 51.380 | 52.880 | 51.020 | 52.560 | 52.560 | 396,836 |
| 2024-05-06 | 52.500 | 53.680 | 49.800 | 52.400 | 52.400 | 1,065,879 |
| 2024-04-30 | 51.320 | 52.330 | 50.220 | 51.520 | 51.520 | 566,291 |
| 2024-04-29 | 53.110 | 54.420 | 51.160 | 51.950 | 51.950 | 593,885 |
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.