Shang Hai Ya Tong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.470	5.600	5.340	5.560	5.560	13,314,700
2024-01-22	5.880	5.880	5.470	5.470	5.470	9,763,200
2024-01-19	5.970	5.970	5.820	5.860	5.860	6,555,800
2024-01-18	6.010	6.070	5.760	5.950	5.950	10,675,924
2024-01-17	6.160	6.200	6.030	6.040	6.040	8,048,876
2024-01-16	6.280	6.280	6.070	6.170	6.170	11,699,500
2024-01-15	6.230	6.320	6.180	6.220	6.220	9,189,500
2024-01-12	6.310	6.380	6.200	6.200	6.200	11,419,766
2024-01-11	6.190	6.290	6.180	6.260	6.260	10,852,200
2024-01-10	6.150	6.280	6.150	6.260	6.260	11,676,700
2024-01-09	6.150	6.280	6.150	6.220	6.220	9,513,300
2024-01-08	6.270	6.320	6.150	6.210	6.210	9,813,830
2024-01-05	6.340	6.410	6.220	6.260	6.260	10,875,182
2024-01-04	6.320	6.360	6.260	6.330	6.330	9,505,500
2024-01-03	6.340	6.440	6.260	6.310	6.310	14,913,211
2024-01-02	6.230	6.340	6.230	6.290	6.290	16,091,414
2023-12-29	6.170	6.400	6.150	6.230	6.230	26,711,353
2023-12-28	6.060	6.230	5.960	6.160	6.160	22,728,313
2023-12-27	6.020	6.070	5.910	6.050	6.050	20,123,496
2023-12-26	6.160	6.190	5.870	6.020	6.020	35,251,475
2023-12-25	6.660	6.660	6.280	6.280	6.280	34,306,965
2023-12-22	7.270	7.440	6.980	6.980	6.980	58,929,093
2023-12-21	7.580	8.300	7.460	7.760	7.760	90,521,250
2023-12-20	8.290	8.290	8.290	8.290	8.290	7,879,191
2023-12-19	6.810	7.540	6.810	7.540	7.540	34,071,289
2023-12-18	6.750	6.970	6.650	6.850	6.850	22,739,100
2023-12-15	6.890	7.110	6.750	6.810	6.810	27,296,502
2023-12-14	6.610	6.850	6.610	6.760	6.760	14,193,049
2023-12-13	6.720	6.780	6.630	6.660	6.660	13,467,400
2023-12-12	6.490	6.870	6.470	6.780	6.780	20,831,902
2023-12-11	6.360	6.520	6.180	6.500	6.500	19,011,794
2023-12-08	6.610	6.620	6.260	6.290	6.290	20,521,701
2023-12-07	6.660	6.710	6.560	6.620	6.620	18,220,172
2023-12-06	6.520	6.800	6.470	6.700	6.700	28,325,874
2023-12-05	6.570	6.710	6.410	6.660	6.660	37,916,443
2023-12-04	6.300	6.990	6.290	6.570	6.570	39,292,847
2023-12-01	6.330	6.420	6.280	6.350	6.350	8,409,900
2023-11-30	6.250	6.290	6.170	6.240	6.240	6,891,857
2023-11-29	6.380	6.450	6.210	6.250	6.250	10,422,739
2023-11-28	6.400	6.410	6.290	6.340	6.340	8,710,570
2023-11-27	6.390	6.420	6.260	6.380	6.380	10,624,701
2023-11-24	6.450	6.520	6.350	6.390	6.390	11,308,097
2023-11-23	6.310	6.480	6.240	6.430	6.430	10,698,503
2023-11-22	6.300	6.420	6.250	6.350	6.350	13,095,100
2023-11-21	6.230	6.390	6.230	6.300	6.300	13,034,213
2023-11-20	6.210	6.300	6.160	6.230	6.230	9,107,766
2023-11-17	6.160	6.250	6.120	6.180	6.180	8,189,931
2023-11-16	6.170	6.280	6.130	6.220	6.220	10,177,441
2023-11-15	6.250	6.300	6.150	6.190	6.190	12,477,918
2023-11-14	6.280	6.310	6.160	6.230	6.230	17,648,641
2023-11-13	6.010	6.330	6.010	6.250	6.250	25,013,489
2023-11-10	6.120	6.620	6.100	6.160	6.160	29,503,864
2023-11-09	6.280	6.280	6.080	6.140	6.140	27,793,619
2023-11-08	6.470	6.470	6.230	6.320	6.320	44,643,655
2023-11-07	6.000	6.600	5.940	6.600	6.600	29,136,131
2023-11-06	5.900	6.010	5.870	6.000	6.000	5,199,600
2023-11-03	5.940	5.970	5.870	5.890	5.890	4,455,100
2023-11-02	5.940	5.980	5.890	5.940	5.940	6,965,200
2023-11-01	5.890	5.950	5.830	5.940	5.940	4,955,601
2023-10-31	5.800	5.890	5.760	5.870	5.870	5,260,912

← NewerPage 12 of 21 · 1,213 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.