Shang Hai Ya Tong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.360 | 5.390 | 5.170 | 5.180 | 5.180 | 15,579,200 |
| 2024-07-23 | 5.370 | 5.520 | 5.360 | 5.430 | 5.430 | 15,556,300 |
| 2024-07-22 | 5.600 | 5.620 | 5.350 | 5.410 | 5.410 | 21,585,900 |
| 2024-07-19 | 5.810 | 5.880 | 5.600 | 5.690 | 5.690 | 27,064,653 |
| 2024-07-18 | 5.620 | 5.990 | 5.610 | 5.990 | 5.990 | 34,191,151 |
| 2024-07-17 | 5.610 | 6.000 | 5.570 | 5.840 | 5.840 | 38,248,970 |
| 2024-07-16 | 5.660 | 5.750 | 5.490 | 5.600 | 5.600 | 21,051,427 |
| 2024-07-15 | 5.690 | 5.890 | 5.480 | 5.600 | 5.600 | 28,802,856 |
| 2024-07-12 | 5.630 | 6.110 | 5.590 | 5.770 | 5.770 | 41,461,805 |
| 2024-07-11 | 5.550 | 5.680 | 5.470 | 5.630 | 5.630 | 27,449,206 |
| 2024-07-10 | 5.520 | 5.940 | 5.400 | 5.610 | 5.610 | 37,708,801 |
| 2024-07-09 | 5.020 | 5.510 | 4.980 | 5.510 | 5.510 | 22,829,000 |
| 2024-07-08 | 5.200 | 5.240 | 4.960 | 5.010 | 5.010 | 14,580,205 |
| 2024-07-05 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-07-04 | 5.500 | 5.590 | 5.170 | 5.250 | 5.250 | 27,553,463 |
| 2024-07-03 | 5.450 | 5.800 | 5.380 | 5.460 | 5.460 | 33,263,271 |
| 2024-07-02 | 5.490 | 5.710 | 5.360 | 5.560 | 5.560 | 44,009,402 |
| 2024-07-01 | 5.220 | 5.810 | 5.110 | 5.540 | 5.540 | 46,268,742 |
| 2024-06-28 | 5.180 | 5.680 | 5.100 | 5.280 | 5.280 | 37,366,803 |
| 2024-06-27 | 4.740 | 5.210 | 4.670 | 5.210 | 5.210 | 22,990,233 |
| 2024-06-26 | 4.700 | 4.760 | 4.600 | 4.740 | 4.740 | 4,880,700 |
| 2024-06-25 | 4.610 | 4.750 | 4.570 | 4.690 | 4.690 | 7,874,500 |
| 2024-06-24 | 4.910 | 4.930 | 4.580 | 4.610 | 4.610 | 10,025,900 |
| 2024-06-21 | 4.760 | 5.070 | 4.650 | 4.910 | 4.910 | 17,062,880 |
| 2024-06-20 | 4.940 | 4.950 | 4.720 | 4.730 | 4.730 | 9,088,400 |
| 2024-06-19 | 4.980 | 5.040 | 4.940 | 4.950 | 4.950 | 6,233,800 |
| 2024-06-18 | 4.980 | 5.020 | 4.930 | 4.970 | 4.970 | 4,962,000 |
| 2024-06-17 | 5.100 | 5.130 | 4.930 | 4.960 | 4.960 | 12,575,188 |
| 2024-06-14 | 4.950 | 5.180 | 4.910 | 5.140 | 5.140 | 11,417,903 |
| 2024-06-13 | 4.980 | 5.080 | 4.920 | 4.970 | 4.970 | 9,025,211 |
| 2024-06-12 | 4.740 | 5.190 | 4.700 | 4.970 | 4.970 | 14,632,500 |
| 2024-06-11 | 4.730 | 4.790 | 4.690 | 4.740 | 4.740 | 5,372,100 |
| 2024-06-07 | 4.710 | 4.840 | 4.690 | 4.810 | 4.810 | 7,137,000 |
| 2024-06-06 | 4.770 | 4.830 | 4.620 | 4.660 | 4.660 | 7,914,393 |
| 2024-06-05 | 4.930 | 4.970 | 4.750 | 4.760 | 4.760 | 8,721,531 |
| 2024-06-04 | 5.110 | 5.110 | 4.920 | 5.020 | 5.020 | 11,109,112 |
| 2024-06-03 | 5.220 | 5.270 | 5.010 | 5.110 | 5.110 | 11,327,300 |
| 2024-05-31 | 5.030 | 5.200 | 5.010 | 5.120 | 5.120 | 10,965,333 |
| 2024-05-30 | 5.100 | 5.140 | 4.960 | 5.000 | 5.000 | 10,616,388 |
| 2024-05-29 | 5.060 | 5.220 | 5.000 | 5.130 | 5.130 | 16,080,700 |
| 2024-05-28 | 5.320 | 5.420 | 5.020 | 5.030 | 5.030 | 17,020,100 |
| 2024-05-27 | 5.240 | 5.300 | 5.090 | 5.230 | 5.230 | 16,899,346 |
| 2024-05-24 | 5.400 | 5.480 | 5.250 | 5.260 | 5.260 | 20,085,982 |
| 2024-05-23 | 5.410 | 5.610 | 5.340 | 5.400 | 5.400 | 42,317,007 |
| 2024-05-22 | 5.400 | 5.950 | 5.380 | 5.740 | 5.740 | 55,033,747 |
| 2024-05-21 | 5.440 | 5.480 | 5.350 | 5.410 | 5.410 | 10,557,401 |
| 2024-05-20 | 5.650 | 5.650 | 5.400 | 5.450 | 5.450 | 21,535,753 |
| 2024-05-17 | 5.460 | 5.850 | 5.390 | 5.700 | 5.700 | 28,040,704 |
| 2024-05-16 | 5.280 | 5.510 | 5.280 | 5.440 | 5.440 | 15,125,754 |
| 2024-05-15 | 5.200 | 5.370 | 5.180 | 5.280 | 5.280 | 9,252,341 |
| 2024-05-14 | 5.180 | 5.260 | 5.170 | 5.210 | 5.210 | 7,136,600 |
| 2024-05-13 | 5.330 | 5.330 | 5.150 | 5.200 | 5.200 | 8,081,610 |
| 2024-05-10 | 5.300 | 5.440 | 5.180 | 5.400 | 5.400 | 13,574,701 |
| 2024-05-09 | 5.180 | 5.310 | 5.180 | 5.250 | 5.250 | 10,340,201 |
| 2024-05-08 | 5.300 | 5.380 | 5.140 | 5.150 | 5.150 | 18,151,761 |
| 2024-05-07 | 5.170 | 5.680 | 5.120 | 5.420 | 5.420 | 23,420,097 |
| 2024-05-06 | 5.260 | 5.340 | 5.150 | 5.170 | 5.170 | 11,433,937 |
| 2024-04-30 | 5.190 | 5.200 | 5.080 | 5.130 | 5.130 | 7,969,057 |
| 2024-04-29 | 4.970 | 5.230 | 4.970 | 5.200 | 5.200 | 9,305,844 |
| 2024-04-26 | 4.870 | 4.970 | 4.820 | 4.960 | 4.960 | 5,011,349 |
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.