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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	23.660	24.100	23.600	23.800	23.800	523,500
2022-11-02	23.100	24.220	23.000	23.860	23.860	744,999
2022-11-01	23.460	23.750	22.910	23.140	23.140	634,234
2022-10-31	23.560	24.270	23.280	23.450	23.450	644,773
2022-10-28	23.660	24.100	23.500	23.580	23.580	1,080,737
2022-10-27	23.910	24.200	23.100	23.660	23.660	1,319,589
2022-10-26	23.260	23.860	22.800	23.700	23.700	1,087,098
2022-10-25	21.300	23.450	21.110	22.920	22.920	1,636,923
2022-10-24	22.140	22.140	21.200	21.420	21.420	545,133
2022-10-21	21.550	22.000	21.410	21.820	21.820	394,506
2022-10-20	21.510	21.920	21.470	21.550	21.550	367,694
2022-10-19	22.090	22.100	21.570	21.650	21.650	417,888
2022-10-18	21.430	22.220	21.400	22.000	22.000	705,894
2022-10-17	21.130	22.060	20.800	21.670	21.670	993,395
2022-10-14	20.110	21.110	20.110	20.910	20.910	853,073
2022-10-13	19.680	20.280	19.680	20.060	20.060	450,966
2022-10-12	19.580	19.780	19.240	19.700	19.700	358,864
2022-10-11	19.480	19.890	19.470	19.580	19.580	302,875
2022-10-10	19.910	20.170	19.540	19.770	19.770	468,915
2022-09-30	20.280	20.580	19.840	19.880	19.880	518,000
2022-09-29	20.590	20.890	20.060	20.060	20.060	464,207
2022-09-28	21.060	21.200	20.330	20.410	20.410	451,657
2022-09-27	20.600	21.250	20.300	21.150	21.150	510,889
2022-09-26	21.900	21.920	20.500	20.860	20.860	668,121
2022-09-23	21.960	22.800	21.150	21.990	21.990	1,344,113
2022-09-22	22.000	22.280	21.860	22.000	22.000	359,599
2022-09-21	21.550	22.430	21.550	22.010	22.010	312,821
2022-09-20	21.980	22.450	21.980	22.090	22.090	183,850
2022-09-19	21.550	22.710	21.260	21.760	21.760	473,284
2022-09-16	22.060	22.060	21.080	21.210	21.210	289,595
2022-09-15	23.200	23.200	21.900	22.040	22.040	625,750
2022-09-14	22.880	22.990	22.780	22.980	22.980	124,092
2022-09-13	23.230	23.360	23.020	23.140	23.140	154,307
2022-09-09	22.770	23.500	22.770	23.170	23.170	231,250
2022-09-08	23.080	23.090	22.720	22.770	22.770	206,829
2022-09-07	23.000	23.150	22.920	22.990	22.990	169,901
2022-09-06	23.010	23.180	22.900	22.920	22.920	167,795
2022-09-05	23.070	23.210	22.960	23.100	23.100	178,575
2022-09-02	22.800	23.100	22.700	23.100	23.100	201,857
2022-09-01	23.080	23.190	22.720	22.720	22.720	212,937
2022-08-31	23.000	23.380	22.750	23.080	23.080	258,649
2022-08-30	22.860	23.070	22.730	22.830	22.830	158,560
2022-08-29	23.000	23.170	22.800	22.850	22.850	220,118
2022-08-26	23.130	23.330	22.940	22.990	22.990	254,111
2022-08-25	23.100	23.490	22.900	22.980	22.980	459,400
2022-08-24	23.450	23.790	23.010	23.280	23.280	518,822
2022-08-23	23.660	23.660	23.380	23.490	23.490	188,875
2022-08-22	23.510	23.560	23.180	23.490	23.490	401,768
2022-08-19	23.780	24.000	23.540	23.570	23.570	210,683
2022-08-18	23.330	23.910	23.300	23.780	23.780	336,975
2022-08-17	23.780	23.950	23.300	23.480	23.480	347,695
2022-08-16	23.980	24.040	23.720	23.780	23.780	438,448
2022-08-15	24.400	24.400	23.940	23.980	23.980	204,927
2022-08-12	24.440	24.440	23.930	24.080	24.080	354,192
2022-08-11	24.000	24.300	23.900	24.080	24.080	316,230
2022-08-10	24.120	24.170	23.800	23.900	23.900	200,524
2022-08-09	24.470	24.470	23.870	24.070	24.070	359,241
2022-08-08	24.100	24.650	24.060	24.170	24.170	313,215
2022-08-05	23.600	24.350	23.560	24.180	24.180	522,234
2022-08-04	23.970	23.970	23.370	23.570	23.570	340,760

← NewerPage 17 of 19 · 1,110 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.