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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	37.540	37.640	36.010	37.020	37.020	1,641,996
2024-10-25	37.980	38.700	36.670	37.850	37.850	1,780,405
2024-10-24	36.100	38.800	35.840	37.290	37.290	1,985,457
2024-10-23	37.350	37.400	35.220	36.100	36.100	1,525,457
2024-10-22	34.310	36.680	33.500	36.680	36.680	2,197,187
2024-10-21	34.870	35.190	33.700	34.220	34.220	1,285,211
2024-10-18	34.020	35.660	34.020	34.970	34.970	1,478,810
2024-10-17	34.660	35.420	34.260	34.550	34.550	470,996
2024-10-16	34.640	34.880	34.080	34.750	34.750	480,738
2024-10-15	35.540	36.350	35.010	35.010	35.010	404,362
2024-10-14	35.550	36.350	34.350	36.080	36.080	591,546
2024-10-11	37.140	37.140	34.500	35.300	35.300	848,562
2024-10-10	37.310	39.000	36.590	37.480	37.480	884,218
2024-10-09	40.020	41.660	36.710	37.200	37.200	1,439,734
2024-10-08	46.030	46.030	39.030	41.880	41.880	2,230,793
2024-09-30	34.980	38.870	34.750	38.370	38.370	1,773,559
2024-09-27	32.540	34.180	32.030	34.110	34.110	614,829
2024-09-26	30.450	32.300	30.000	31.960	31.960	740,868
2024-09-25	30.700	31.330	30.340	30.450	30.450	572,788
2024-09-24	30.110	30.680	29.660	30.510	30.510	554,951
2024-09-23	30.850	31.550	29.840	29.900	29.900	495,275
2024-09-20	31.900	32.200	30.630	31.070	31.070	529,361
2024-09-19	33.980	33.990	31.300	32.000	32.000	1,133,561
2024-09-18	34.970	34.990	33.620	33.800	33.800	427,643
2024-09-13	35.910	35.910	34.830	35.220	35.220	158,252
2024-09-12	36.900	36.920	35.680	35.880	35.880	291,295
2024-09-11	34.560	36.660	34.480	36.060	36.060	456,889
2024-09-10	34.170	34.940	33.880	34.710	34.710	213,019
2024-09-09	34.020	34.860	33.730	34.170	34.170	217,677
2024-09-06	35.400	35.730	34.080	34.380	34.380	308,407
2024-09-05	35.950	36.660	35.020	35.490	35.490	300,544
2024-09-04	35.720	36.650	35.680	35.880	35.880	194,007
2024-09-03	35.460	36.870	35.460	36.230	36.230	284,073
2024-09-02	35.650	36.250	35.100	35.450	35.450	212,115
2024-08-30	35.100	36.510	34.880	35.650	35.650	307,544
2024-08-29	34.930	35.650	34.550	35.600	35.600	218,741
2024-08-28	34.450	35.560	34.150	35.160	35.160	224,729
2024-08-27	34.050	35.110	33.710	34.800	34.800	247,742
2024-08-26	33.010	35.770	33.010	34.220	34.220	371,100
2024-08-23	33.820	33.930	33.080	33.900	33.900	379,818
2024-08-22	34.630	35.300	33.800	33.990	33.990	231,653
2024-08-21	34.480	34.910	34.130	34.170	34.170	135,550
2024-08-20	34.300	34.860	33.660	34.410	34.410	291,841
2024-08-19	35.010	35.450	34.350	34.350	34.350	356,820
2024-08-16	34.760	35.580	34.060	35.020	35.020	173,915
2024-08-15	35.200	35.850	34.580	34.760	34.760	294,577
2024-08-14	35.820	35.820	34.710	35.200	35.200	229,344
2024-08-13	36.370	36.700	35.900	36.110	36.110	156,504
2024-08-12	36.260	37.280	35.580	36.670	36.670	349,356
2024-08-09	36.810	37.300	35.990	36.090	36.090	279,943
2024-08-08	37.650	38.230	36.840	36.970	36.970	378,271
2024-08-07	37.890	38.490	37.150	37.650	37.650	404,801
2024-08-06	34.960	38.870	34.960	37.640	37.640	1,126,167
2024-08-05	35.280	36.580	34.250	34.730	34.730	691,553
2024-08-02	33.850	35.800	33.500	35.000	35.000	628,775
2024-08-01	34.940	35.680	34.090	34.110	34.110	502,538
2024-07-31	33.250	36.280	32.580	35.170	35.170	677,650
2024-07-30	32.930	33.860	32.790	33.250	33.250	288,674
2024-07-29	33.750	34.270	33.380	33.660	33.660	332,137
2024-07-26	34.900	35.040	33.010	34.350	34.350	737,494

← NewerPage 9 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.