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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	51.570	55.000	50.810	54.430	54.430	1,589,240
2023-07-27	50.020	52.160	50.020	51.490	51.490	512,709
2023-07-26	49.990	51.170	48.810	50.600	50.600	439,632
2023-07-25	49.810	50.990	47.450	50.030	50.030	734,182
2023-07-24	48.660	52.950	48.650	49.830	49.830	1,130,384
2023-07-21	49.680	50.400	48.210	48.360	48.360	232,485
2023-07-20	49.490	49.790	48.710	48.710	48.710	198,125
2023-07-19	49.500	49.980	49.000	49.100	49.100	134,073
2023-07-18	49.200	50.500	49.200	49.510	49.510	209,997
2023-07-17	50.070	50.120	48.000	49.900	49.900	364,840
2023-07-14	52.300	53.500	50.070	50.070	50.070	595,963
2023-07-13	50.520	52.950	49.520	52.240	52.240	852,532
2023-07-12	51.520	51.690	49.880	50.000	50.000	542,657
2023-07-11	49.000	52.630	48.700	51.800	51.800	946,175
2023-07-10	48.970	50.450	48.420	49.000	49.000	536,667
2023-07-07	48.500	50.500	48.500	48.970	48.970	383,869
2023-07-06	50.190	50.590	48.420	49.000	49.000	839,672
2023-07-05	51.250	51.350	48.310	50.550	50.550	1,507,413
2023-07-04	47.920	56.980	46.360	51.650	51.650	2,042,779
2023-07-03	47.750	48.200	45.580	47.820	47.820	1,566,557
2023-06-30	51.090	51.520	47.010	47.660	47.660	1,572,672
2023-06-29	52.530	52.530	50.900	51.090	51.090	409,766
2023-06-28	51.340	52.990	50.700	52.530	52.530	572,282
2023-06-27	50.880	51.480	49.510	51.300	51.300	426,597
2023-06-26	51.790	52.330	49.230	49.880	49.880	717,276
2023-06-21	51.330	53.650	50.730	52.330	52.330	1,060,193
2023-06-20	51.400	52.520	50.730	51.100	51.100	507,010
2023-06-19	50.100	53.500	49.620	51.390	51.390	1,213,085
2023-06-16	49.990	52.500	49.000	50.110	50.110	1,039,343
2023-06-15	50.440	51.330	49.500	49.680	49.680	560,641
2023-06-14	51.010	51.010	49.760	50.070	50.070	562,551
2023-06-13	51.800	51.800	49.990	50.500	50.500	876,484
2023-06-12	52.310	52.310	50.000	51.290	51.290	1,002,635
2023-06-09	51.610	53.000	51.390	52.030	52.030	620,149
2023-06-08	55.100	55.100	50.800	51.820	51.820	1,044,070
2023-06-07	53.950	54.700	53.290	53.610	53.610	401,098
2023-06-06	54.600	54.950	53.200	53.240	53.240	592,190
2023-06-05	54.990	55.190	53.980	54.100	54.100	567,428
2023-06-02	56.580	56.580	54.780	54.990	54.990	881,767
2023-06-01	56.980	56.980	55.060	55.920	55.920	716,559
2023-05-31	56.190	57.080	54.840	56.110	56.110	1,172,645
2023-05-30	60.000	60.520	54.300	55.010	55.010	2,286,182
2023-05-29	61.500	61.500	59.020	60.000	60.000	1,087,026
2023-05-26	61.500	62.110	60.010	60.350	60.350	486,867
2023-05-25	60.690	61.500	59.360	60.880	60.880	919,421
2023-05-24	61.100	61.790	60.100	60.850	60.850	774,746
2023-05-23	63.250	64.990	61.600	61.800	61.800	675,948
2023-05-22	63.000	64.980	60.760	62.540	62.540	771,746
2023-05-19	61.030	65.400	61.030	64.060	64.060	1,253,277
2023-05-18	60.920	63.200	60.160	63.000	63.000	1,699,733
2023-05-17	63.850	63.850	60.860	61.780	61.780	2,576,163
2023-05-16	58.770	66.840	58.210	66.150	66.150	3,138,051
2023-05-15	58.000	58.800	55.800	57.600	57.600	802,440
2023-05-12	56.380	60.720	55.800	59.030	59.030	1,306,958
2023-05-11	56.200	59.680	56.000	57.200	57.200	1,314,359
2023-05-10	55.000	57.200	54.750	55.810	55.810	761,212
2023-05-09	56.810	57.260	55.120	55.510	55.510	787,904
2023-05-08	57.360	57.360	55.220	56.810	56.810	660,766
2023-05-05	59.960	59.990	56.000	56.850	56.850	1,116,037
2023-05-04	59.850	61.170	58.250	60.090	60.090	1,637,490

← NewerPage 14 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.