Shang Hai Ya Tong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.750 | 4.980 | 4.740 | 4.900 | 4.900 | 5,355,431 |
| 2024-04-24 | 4.660 | 4.780 | 4.650 | 4.780 | 4.780 | 4,318,300 |
| 2024-04-23 | 4.590 | 4.680 | 4.570 | 4.670 | 4.670 | 3,426,050 |
| 2024-04-22 | 4.650 | 4.700 | 4.500 | 4.560 | 4.560 | 3,375,900 |
| 2024-04-19 | 4.710 | 4.780 | 4.660 | 4.680 | 4.680 | 4,093,602 |
| 2024-04-18 | 4.730 | 4.790 | 4.610 | 4.700 | 4.700 | 6,661,397 |
| 2024-04-17 | 4.480 | 4.740 | 4.480 | 4.720 | 4.720 | 7,460,298 |
| 2024-04-16 | 4.710 | 4.750 | 4.430 | 4.460 | 4.460 | 10,602,514 |
| 2024-04-15 | 5.070 | 5.120 | 4.690 | 4.800 | 4.800 | 13,626,489 |
| 2024-04-12 | 5.230 | 5.360 | 5.150 | 5.150 | 5.150 | 6,937,479 |
| 2024-04-11 | 5.230 | 5.300 | 5.150 | 5.240 | 5.240 | 5,983,373 |
| 2024-04-10 | 5.420 | 5.420 | 5.130 | 5.240 | 5.240 | 11,732,060 |
| 2024-04-09 | 5.360 | 5.440 | 5.280 | 5.440 | 5.440 | 7,825,795 |
| 2024-04-08 | 5.570 | 5.600 | 5.360 | 5.380 | 5.380 | 10,788,219 |
| 2024-04-03 | 5.640 | 5.710 | 5.540 | 5.620 | 5.620 | 10,244,728 |
| 2024-04-02 | 5.640 | 5.700 | 5.520 | 5.640 | 5.640 | 15,855,177 |
| 2024-04-01 | 5.340 | 5.860 | 5.330 | 5.580 | 5.580 | 19,177,832 |
| 2024-03-29 | 5.350 | 5.440 | 5.210 | 5.340 | 5.340 | 8,363,458 |
| 2024-03-28 | 5.320 | 5.490 | 5.210 | 5.430 | 5.430 | 14,567,214 |
| 2024-03-27 | 5.700 | 5.710 | 5.310 | 5.370 | 5.370 | 19,206,041 |
| 2024-03-26 | 5.710 | 5.800 | 5.550 | 5.750 | 5.750 | 23,625,036 |
| 2024-03-25 | 5.580 | 5.910 | 5.550 | 5.750 | 5.750 | 42,323,456 |
| 2024-03-22 | 5.530 | 5.650 | 5.340 | 5.580 | 5.580 | 22,078,038 |
| 2024-03-21 | 5.460 | 5.590 | 5.460 | 5.540 | 5.540 | 15,576,074 |
| 2024-03-20 | 5.410 | 5.490 | 5.400 | 5.470 | 5.470 | 12,778,028 |
| 2024-03-19 | 5.420 | 5.500 | 5.410 | 5.420 | 5.420 | 13,568,692 |
| 2024-03-18 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 13,444,989 |
| 2024-03-15 | 5.380 | 5.410 | 5.300 | 5.390 | 5.390 | 12,050,704 |
| 2024-03-14 | 5.380 | 5.480 | 5.330 | 5.390 | 5.390 | 14,989,977 |
| 2024-03-13 | 5.510 | 5.530 | 5.380 | 5.420 | 5.420 | 19,734,865 |
| 2024-03-12 | 5.400 | 5.730 | 5.300 | 5.570 | 5.570 | 29,110,254 |
| 2024-03-11 | 5.330 | 5.370 | 5.280 | 5.370 | 5.370 | 14,905,612 |
| 2024-03-08 | 5.300 | 5.330 | 5.200 | 5.280 | 5.280 | 18,672,695 |
| 2024-03-07 | 5.530 | 5.680 | 5.310 | 5.310 | 5.310 | 26,037,309 |
| 2024-03-06 | 5.520 | 5.620 | 5.440 | 5.520 | 5.520 | 27,225,877 |
| 2024-03-05 | 5.740 | 6.040 | 5.500 | 5.630 | 5.630 | 39,063,401 |
| 2024-03-04 | 5.970 | 5.970 | 5.590 | 5.770 | 5.770 | 47,717,387 |
| 2024-03-01 | 5.570 | 6.000 | 5.550 | 6.000 | 6.000 | 34,369,338 |
| 2024-02-29 | 5.210 | 5.510 | 5.090 | 5.450 | 5.450 | 38,216,528 |
| 2024-02-28 | 5.940 | 6.040 | 5.420 | 5.420 | 5.420 | 47,522,366 |
| 2024-02-27 | 5.870 | 6.240 | 5.680 | 6.020 | 6.020 | 56,033,623 |
| 2024-02-26 | 5.490 | 6.120 | 5.490 | 5.880 | 5.880 | 72,290,657 |
| 2024-02-23 | 5.670 | 5.890 | 5.340 | 5.560 | 5.560 | 65,530,481 |
| 2024-02-22 | 5.030 | 5.500 | 5.030 | 5.500 | 5.500 | 41,329,166 |
| 2024-02-21 | 4.750 | 5.250 | 4.700 | 5.000 | 5.000 | 45,656,663 |
| 2024-02-20 | 4.850 | 4.880 | 4.610 | 4.820 | 4.820 | 35,028,994 |
| 2024-02-19 | 4.600 | 4.950 | 4.490 | 4.930 | 4.930 | 42,811,945 |
| 2024-02-08 | 4.550 | 4.750 | 4.340 | 4.630 | 4.630 | 52,117,410 |
| 2024-02-07 | 5.160 | 5.160 | 4.820 | 4.820 | 4.820 | 27,023,400 |
| 2024-02-06 | 5.350 | 5.410 | 5.350 | 5.350 | 5.350 | 33,293,000 |
| 2024-02-05 | 6.130 | 6.200 | 5.940 | 5.940 | 5.940 | 11,158,500 |
| 2024-02-02 | 6.350 | 7.000 | 6.030 | 6.600 | 6.600 | 69,056,578 |
| 2024-02-01 | 5.830 | 6.360 | 5.830 | 6.360 | 6.360 | 8,877,300 |
| 2024-01-31 | 6.200 | 6.240 | 5.660 | 5.780 | 5.780 | 26,271,000 |
| 2024-01-30 | 6.300 | 6.550 | 6.120 | 6.190 | 6.190 | 26,009,595 |
| 2024-01-29 | 6.590 | 6.720 | 6.420 | 6.520 | 6.520 | 39,240,209 |
| 2024-01-26 | 6.500 | 6.760 | 6.400 | 6.580 | 6.580 | 53,620,750 |
| 2024-01-25 | 5.850 | 6.480 | 5.850 | 6.480 | 6.480 | 29,096,183 |
| 2024-01-24 | 5.590 | 6.020 | 5.590 | 5.890 | 5.890 | 20,153,600 |
| 2024-01-23 | 5.470 | 5.600 | 5.340 | 5.560 | 5.560 | 13,314,700 |
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.