Shouyao Holdings (Beijing) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 52.110 | 53.610 | 51.310 | 52.420 | 52.420 | 703,819 |
| 2024-04-25 | 50.400 | 53.970 | 50.180 | 52.110 | 52.110 | 992,217 |
| 2024-04-24 | 48.490 | 51.000 | 48.010 | 50.500 | 50.500 | 805,477 |
| 2024-04-23 | 45.280 | 50.970 | 45.000 | 48.840 | 48.840 | 1,208,549 |
| 2024-04-22 | 43.560 | 46.440 | 43.130 | 45.750 | 45.750 | 663,885 |
| 2024-04-19 | 45.800 | 45.800 | 43.650 | 44.250 | 44.250 | 816,115 |
| 2024-04-18 | 48.630 | 48.630 | 45.570 | 45.800 | 45.800 | 1,110,206 |
| 2024-04-17 | 47.510 | 49.200 | 46.880 | 47.680 | 47.680 | 692,278 |
| 2024-04-16 | 48.020 | 49.200 | 45.470 | 47.610 | 47.610 | 845,471 |
| 2024-04-15 | 50.860 | 51.060 | 48.030 | 48.340 | 48.340 | 652,599 |
| 2024-04-12 | 51.510 | 52.500 | 50.710 | 51.650 | 51.650 | 325,949 |
| 2024-04-11 | 52.390 | 53.160 | 51.350 | 51.510 | 51.510 | 356,628 |
| 2024-04-10 | 53.000 | 53.520 | 51.680 | 52.290 | 52.290 | 539,142 |
| 2024-04-09 | 49.720 | 53.980 | 47.800 | 53.300 | 53.300 | 1,279,310 |
| 2024-04-08 | 48.420 | 52.400 | 48.400 | 50.200 | 50.200 | 930,792 |
| 2024-04-03 | 49.610 | 51.000 | 47.100 | 48.400 | 48.400 | 796,080 |
| 2024-04-02 | 51.250 | 51.250 | 49.270 | 49.990 | 49.990 | 442,232 |
| 2024-04-01 | 53.780 | 53.800 | 50.510 | 51.770 | 51.770 | 745,695 |
| 2024-03-29 | 52.740 | 54.280 | 51.700 | 53.210 | 53.210 | 372,565 |
| 2024-03-28 | 50.850 | 54.580 | 49.210 | 53.770 | 53.770 | 1,360,706 |
| 2024-03-27 | 48.750 | 53.500 | 48.500 | 50.990 | 50.990 | 1,302,388 |
| 2024-03-26 | 48.900 | 49.420 | 47.630 | 48.980 | 48.980 | 500,706 |
| 2024-03-25 | 47.120 | 51.100 | 47.120 | 48.870 | 48.870 | 882,957 |
| 2024-03-22 | 49.060 | 49.860 | 46.830 | 47.110 | 47.110 | 761,250 |
| 2024-03-21 | 50.610 | 51.000 | 49.490 | 49.590 | 49.590 | 629,556 |
| 2024-03-20 | 48.730 | 51.500 | 48.380 | 51.180 | 51.180 | 1,404,423 |
| 2024-03-19 | 50.660 | 50.840 | 48.110 | 48.750 | 48.750 | 808,505 |
| 2024-03-18 | 50.000 | 51.410 | 48.200 | 50.330 | 50.330 | 1,104,223 |
| 2024-03-15 | 50.000 | 54.420 | 48.200 | 49.250 | 49.250 | 1,763,220 |
| 2024-03-14 | 46.000 | 51.890 | 46.000 | 51.890 | 51.890 | 2,259,467 |
| 2024-03-13 | 40.020 | 43.660 | 39.500 | 43.240 | 43.240 | 1,120,810 |
| 2024-03-12 | 40.390 | 41.110 | 39.300 | 39.690 | 39.690 | 422,108 |
| 2024-03-11 | 39.430 | 40.290 | 39.100 | 39.990 | 39.990 | 268,952 |
| 2024-03-08 | 39.080 | 40.080 | 38.900 | 39.430 | 39.430 | 165,833 |
| 2024-03-07 | 41.680 | 41.680 | 39.380 | 39.740 | 39.740 | 294,442 |
| 2024-03-06 | 40.040 | 42.000 | 39.810 | 41.360 | 41.360 | 318,145 |
| 2024-03-05 | 41.610 | 42.970 | 40.250 | 41.470 | 41.470 | 445,711 |
| 2024-03-04 | 40.020 | 43.490 | 40.020 | 42.460 | 42.460 | 538,894 |
| 2024-03-01 | 42.220 | 42.580 | 40.280 | 41.900 | 41.900 | 767,199 |
| 2024-02-29 | 41.620 | 43.040 | 41.000 | 42.760 | 42.760 | 645,342 |
| 2024-02-28 | 44.390 | 46.260 | 41.550 | 42.700 | 42.700 | 681,637 |
| 2024-02-27 | 42.730 | 44.060 | 41.590 | 44.060 | 44.060 | 286,657 |
| 2024-02-26 | 41.600 | 45.000 | 41.200 | 42.780 | 42.780 | 503,327 |
| 2024-02-23 | 40.690 | 42.150 | 40.200 | 41.410 | 41.410 | 570,044 |
| 2024-02-22 | 40.110 | 41.600 | 39.760 | 40.730 | 40.730 | 304,256 |
| 2024-02-21 | 41.850 | 41.990 | 40.470 | 41.210 | 41.210 | 443,833 |
| 2024-02-20 | 39.500 | 41.980 | 39.000 | 41.900 | 41.900 | 795,255 |
| 2024-02-19 | 37.180 | 40.850 | 36.220 | 40.030 | 40.030 | 927,394 |
| 2024-02-08 | 32.100 | 37.350 | 31.180 | 37.180 | 37.180 | 1,329,345 |
| 2024-02-07 | 33.560 | 35.990 | 31.690 | 32.250 | 32.250 | 1,410,939 |
| 2024-02-06 | 28.460 | 35.760 | 26.810 | 33.090 | 33.090 | 1,584,631 |
| 2024-02-05 | 34.030 | 34.490 | 28.040 | 29.800 | 29.800 | 1,039,475 |
| 2024-02-02 | 35.280 | 36.920 | 33.380 | 34.030 | 34.030 | 1,025,133 |
| 2024-02-01 | 37.030 | 37.810 | 35.360 | 36.020 | 36.020 | 1,099,184 |
| 2024-01-31 | 41.990 | 41.990 | 36.880 | 37.030 | 37.030 | 511,043 |
| 2024-01-30 | 42.960 | 42.960 | 40.000 | 40.000 | 40.000 | 340,551 |
| 2024-01-29 | 43.900 | 45.990 | 42.000 | 42.000 | 42.000 | 352,124 |
| 2024-01-26 | 46.990 | 47.020 | 43.820 | 43.870 | 43.870 | 367,556 |
| 2024-01-25 | 42.230 | 45.290 | 42.080 | 44.860 | 44.860 | 577,372 |
| 2024-01-24 | 44.030 | 44.500 | 41.400 | 42.390 | 42.390 | 531,481 |
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.