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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	43.110	43.950	42.660	43.800	43.800	245,901
2024-01-22	47.180	47.500	42.510	43.120	43.120	497,920
2024-01-19	47.600	48.600	46.500	47.120	47.120	255,057
2024-01-18	46.780	48.000	45.570	47.590	47.590	361,487
2024-01-17	49.230	49.270	47.200	48.000	48.000	402,836
2024-01-16	50.680	50.890	48.500	49.770	49.770	415,104
2024-01-15	51.200	51.200	51.200	51.200	51.200	0
2024-01-12	49.700	51.710	49.010	51.200	51.200	418,983
2024-01-11	49.110	50.000	48.840	49.320	49.320	207,046
2024-01-10	49.900	51.260	49.510	49.620	49.620	333,228
2024-01-09	49.850	51.390	49.850	50.330	50.330	197,509
2024-01-08	51.340	51.520	49.500	50.300	50.300	283,292
2024-01-05	51.640	52.120	51.010	51.490	51.490	218,073
2024-01-04	52.610	52.620	52.070	52.590	52.590	157,827
2024-01-03	53.350	54.480	52.510	53.000	53.000	244,463
2024-01-02	55.130	55.130	52.500	53.150	53.150	599,880
2023-12-29	53.070	56.580	53.020	55.190	55.190	1,068,431
2023-12-28	54.900	55.970	53.200	54.090	54.090	555,900
2023-12-27	53.800	55.350	53.000	54.990	54.990	479,980
2023-12-26	51.960	55.500	51.270	54.080	54.080	1,218,045
2023-12-25	51.950	52.360	50.800	51.130	51.130	234,789
2023-12-22	53.580	53.580	51.000	51.700	51.700	587,128
2023-12-21	54.530	54.530	52.530	53.130	53.130	594,733
2023-12-20	55.070	56.340	54.050	54.190	54.190	282,695
2023-12-19	54.270	56.100	54.010	55.480	55.480	442,191
2023-12-18	55.030	55.480	53.950	54.800	54.800	310,937
2023-12-15	56.840	56.840	54.550	55.030	55.030	249,302
2023-12-14	56.880	56.880	54.910	55.990	55.990	362,403
2023-12-13	57.190	57.560	55.830	56.290	56.290	440,186
2023-12-12	60.800	61.580	56.750	57.740	57.740	639,734
2023-12-11	60.510	60.510	56.800	58.860	58.860	789,795
2023-12-08	58.000	61.630	57.000	60.300	60.300	832,178
2023-12-07	59.630	60.600	58.250	58.900	58.900	386,198
2023-12-06	58.370	60.850	56.100	60.000	60.000	723,966
2023-12-05	56.510	58.460	55.750	57.190	57.190	512,589
2023-12-04	57.950	58.590	56.500	57.000	57.000	402,497
2023-12-01	58.500	59.980	57.900	57.930	57.930	441,489
2023-11-30	58.030	59.900	57.470	59.030	59.030	621,981
2023-11-29	56.250	59.390	55.890	58.020	58.020	771,568
2023-11-28	55.230	56.500	54.500	56.500	56.500	531,041
2023-11-27	55.980	56.580	55.000	55.870	55.870	292,007
2023-11-24	57.240	57.240	54.800	56.170	56.170	452,798
2023-11-23	57.800	57.800	56.700	57.270	57.270	331,422
2023-11-22	57.090	57.090	55.000	56.570	56.570	540,569
2023-11-21	57.830	57.930	55.000	57.490	57.490	1,046,676
2023-11-20	58.480	58.480	55.690	58.120	58.120	814,831
2023-11-17	55.590	57.980	54.500	57.750	57.750	1,040,584
2023-11-16	57.160	57.380	53.970	55.280	55.280	1,172,645
2023-11-15	50.640	57.800	50.640	57.000	57.000	1,829,153
2023-11-14	50.020	50.500	48.740	50.000	50.000	630,271
2023-11-13	48.870	51.000	48.710	50.290	50.290	1,001,239
2023-11-10	46.990	49.780	45.600	49.000	49.000	1,397,312
2023-11-09	47.470	48.960	45.790	46.110	46.110	547,530
2023-11-08	48.160	48.990	47.050	47.250	47.250	393,242
2023-11-07	47.820	49.290	46.000	48.100	48.100	804,245
2023-11-06	46.000	51.000	46.000	47.810	47.810	1,541,446
2023-11-03	43.540	45.330	43.540	44.400	44.400	383,423
2023-11-02	44.110	45.120	43.690	43.760	43.760	342,442
2023-11-01	46.130	46.130	44.090	44.580	44.580	400,816
2023-10-31	44.030	47.300	43.600	45.700	45.700	656,693

← NewerPage 12 of 19 · 1,109 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.