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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	28.740	28.950	28.340	28.550	28.550	393,152
2025-01-20	28.840	29.120	28.530	28.890	28.890	395,574
2025-01-17	28.650	28.870	28.250	28.530	28.530	308,776
2025-01-16	28.800	28.800	28.190	28.290	28.290	205,529
2025-01-15	28.700	28.760	28.320	28.320	28.320	212,567
2025-01-14	28.080	28.980	27.920	28.680	28.680	419,516
2025-01-13	27.280	28.370	27.090	28.080	28.080	362,327
2025-01-10	27.930	28.780	27.420	27.420	27.420	318,323
2025-01-09	28.140	28.550	28.000	28.020	28.020	224,898
2025-01-08	28.300	28.850	28.100	28.290	28.290	321,900
2025-01-07	28.590	28.800	27.600	28.560	28.560	494,699
2025-01-06	28.000	28.970	27.350	28.500	28.500	493,135
2025-01-03	29.610	29.800	27.600	28.010	28.010	799,910
2025-01-02	30.800	30.910	29.400	29.780	29.780	654,623
2024-12-31	29.600	30.260	29.550	29.840	29.840	401,473
2024-12-30	29.960	30.240	29.550	29.720	29.720	479,789
2024-12-27	29.790	30.450	29.590	29.900	29.900	525,565
2024-12-26	29.900	30.150	29.680	29.790	29.790	316,205
2024-12-25	30.550	30.670	29.650	29.900	29.900	689,771
2024-12-24	30.800	30.810	30.160	30.650	30.650	614,755
2024-12-23	32.170	32.300	30.380	30.800	30.800	961,338
2024-12-20	31.150	32.660	31.130	32.180	32.180	1,000,368
2024-12-19	31.540	31.820	31.080	31.310	31.310	678,198
2024-12-18	32.000	32.240	31.430	31.540	31.540	576,339
2024-12-17	33.510	33.880	31.540	31.960	31.960	1,128,821
2024-12-16	34.000	34.690	33.160	33.720	33.720	1,366,165
2024-12-13	32.730	37.220	32.500	34.310	34.310	3,467,251
2024-12-12	32.530	33.240	31.660	32.860	32.860	1,510,897
2024-12-11	32.580	32.800	31.650	32.640	32.640	919,367
2024-12-10	32.340	33.160	32.000	32.610	32.610	1,526,986
2024-12-09	31.550	32.200	31.120	31.590	31.590	892,770
2024-12-06	31.380	31.440	30.700	31.340	31.340	967,064
2024-12-05	30.980	31.500	30.600	31.060	31.060	545,584
2024-12-04	32.250	32.400	30.800	30.980	30.980	1,365,914
2024-12-03	32.400	32.610	31.890	32.250	32.250	548,552
2024-12-02	31.560	32.950	31.400	32.500	32.500	967,634
2024-11-29	31.400	32.250	30.620	31.690	31.690	752,577
2024-11-28	31.150	32.090	31.100	31.400	31.400	713,949
2024-11-27	30.830	31.250	30.420	31.140	31.140	560,966
2024-11-26	30.990	32.030	30.770	30.830	30.830	631,079
2024-11-25	31.000	31.120	30.310	31.050	31.050	750,589
2024-11-22	33.560	33.560	31.000	31.160	31.160	1,726,563
2024-11-21	35.240	35.280	33.030	33.750	33.750	2,144,962
2024-11-20	33.340	35.950	33.340	35.120	35.120	1,199,515
2024-11-19	33.480	33.760	32.900	33.410	33.410	361,013
2024-11-18	33.350	34.010	32.600	33.060	33.060	588,672
2024-11-15	34.610	34.820	33.390	33.520	33.520	969,710
2024-11-14	36.280	36.980	34.810	34.810	34.810	923,805
2024-11-13	36.100	37.800	35.300	36.500	36.500	1,823,504
2024-11-12	35.220	37.530	34.760	36.850	36.850	2,525,153
2024-11-11	33.950	35.120	33.510	34.990	34.990	1,523,470
2024-11-08	35.000	35.560	33.500	33.950	33.950	1,733,910
2024-11-07	35.160	35.160	34.300	34.620	34.620	1,080,945
2024-11-06	33.990	36.000	33.700	35.190	35.190	1,382,973
2024-11-05	33.530	34.050	33.190	33.990	33.990	604,485
2024-11-04	32.900	33.800	32.600	33.500	33.500	418,623
2024-11-01	33.880	34.490	32.770	32.790	32.790	857,636
2024-10-31	33.900	34.800	33.630	33.860	33.860	713,170
2024-10-30	35.250	35.380	33.630	33.880	33.880	1,057,950
2024-10-29	36.970	37.200	35.400	35.440	35.440	1,550,627

← NewerPage 8 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.