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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	42.980	45.300	41.830	44.490	44.490	938,086
2023-10-27	40.000	42.160	39.600	41.810	41.810	531,275
2023-10-26	39.060	40.630	39.060	40.520	40.520	331,934
2023-10-25	41.000	41.660	39.720	39.740	39.740	264,128
2023-10-24	40.060	41.000	39.510	40.530	40.530	295,536
2023-10-23	39.490	41.150	39.490	40.060	40.060	291,547
2023-10-20	41.350	42.780	40.200	41.030	41.030	493,276
2023-10-19	41.100	42.100	40.900	41.400	41.400	366,785
2023-10-18	43.800	43.800	42.080	42.080	42.080	266,794
2023-10-17	43.150	43.980	41.930	42.990	42.990	538,406
2023-10-16	44.940	46.760	42.670	43.150	43.150	784,462
2023-10-13	44.500	45.970	44.300	45.350	45.350	402,540
2023-10-12	45.660	46.700	44.400	45.060	45.060	822,720
2023-10-11	42.790	45.120	42.570	44.800	44.800	1,144,832
2023-10-10	43.400	43.460	42.280	42.390	42.390	361,594
2023-10-09	43.950	44.450	42.690	42.930	42.930	370,194
2023-09-28	44.260	44.260	43.050	43.580	43.580	533,804
2023-09-27	43.890	44.880	43.000	44.080	44.080	892,736
2023-09-26	43.650	44.290	43.000	43.920	43.920	577,689
2023-09-25	44.440	44.950	43.510	43.870	43.870	674,565
2023-09-22	44.600	44.600	41.810	44.040	44.040	1,221,188
2023-09-21	46.400	46.400	44.000	44.600	44.600	811,293
2023-09-20	47.020	47.470	45.500	46.190	46.190	847,422
2023-09-19	48.880	49.300	46.800	47.660	47.660	1,081,491
2023-09-18	46.890	49.370	46.520	49.370	49.370	1,357,727
2023-09-15	43.030	47.000	43.000	46.890	46.890	1,346,517
2023-09-14	44.680	44.680	42.550	43.330	43.330	460,126
2023-09-13	44.220	44.850	43.630	44.310	44.310	636,818
2023-09-12	43.330	44.770	43.330	44.050	44.050	637,197
2023-09-11	41.100	44.400	41.040	43.950	43.950	1,416,463
2023-09-08	40.050	41.260	40.050	41.150	41.150	265,898
2023-09-07	41.300	41.490	40.250	40.500	40.500	254,917
2023-09-06	41.280	41.470	40.510	41.060	41.060	206,246
2023-09-05	40.860	41.770	40.860	41.020	41.020	369,011
2023-09-04	42.290	42.490	40.600	41.060	41.060	462,545
2023-09-01	41.980	42.420	41.220	42.000	42.000	343,975
2023-08-31	44.140	44.140	41.050	41.480	41.480	700,058
2023-08-30	41.990	44.000	41.050	43.270	43.270	779,777
2023-08-29	40.350	42.250	38.700	42.150	42.150	1,144,099
2023-08-28	46.350	46.350	40.000	40.680	40.680	1,454,167
2023-08-25	44.270	44.270	42.240	42.420	42.420	664,847
2023-08-24	42.150	44.900	41.990	44.380	44.380	875,656
2023-08-23	42.380	42.540	41.310	41.920	41.920	346,731
2023-08-22	42.210	42.470	41.100	42.240	42.240	431,736
2023-08-21	41.190	42.580	41.000	41.900	41.900	416,542
2023-08-18	41.980	42.800	41.300	41.400	41.400	648,137
2023-08-17	43.400	43.490	41.260	41.360	41.360	918,604
2023-08-16	43.110	44.490	42.800	43.400	43.400	480,206
2023-08-15	43.990	44.900	43.200	43.950	43.950	295,327
2023-08-14	43.810	44.700	43.000	44.600	44.600	423,088
2023-08-11	44.340	45.020	43.500	43.840	43.840	371,567
2023-08-10	43.190	44.670	43.190	44.250	44.250	452,029
2023-08-09	43.290	44.240	43.210	43.510	43.510	434,265
2023-08-08	43.310	44.580	43.220	43.470	43.470	436,624
2023-08-07	44.500	44.580	43.190	43.350	43.350	1,183,517
2023-08-04	46.980	48.430	44.510	44.660	44.660	1,874,986
2023-08-03	47.990	48.250	47.160	47.330	47.330	357,193
2023-08-02	48.710	49.240	47.310	47.420	47.420	744,747
2023-08-01	48.630	50.440	48.500	48.850	48.850	496,437
2023-07-31	54.600	54.600	49.000	49.220	49.220	1,473,709

← NewerPage 13 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.