Shang Hai Ya Tong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 6.170 | 6.300 | 6.130 | 6.240 | 6.240 | 7,603,812 |
| 2023-07-27 | 6.140 | 6.280 | 6.070 | 6.180 | 6.180 | 9,916,746 |
| 2023-07-26 | 6.100 | 6.310 | 6.080 | 6.210 | 6.210 | 14,482,975 |
| 2023-07-25 | 5.940 | 6.110 | 5.930 | 6.100 | 6.100 | 10,179,430 |
| 2023-07-24 | 5.940 | 5.980 | 5.860 | 5.930 | 5.930 | 5,534,301 |
| 2023-07-21 | 5.830 | 5.920 | 5.800 | 5.900 | 5.900 | 5,210,800 |
| 2023-07-20 | 5.840 | 5.910 | 5.820 | 5.840 | 5.840 | 2,992,729 |
| 2023-07-19 | 5.830 | 5.870 | 5.810 | 5.850 | 5.850 | 2,029,000 |
| 2023-07-18 | 5.760 | 5.870 | 5.730 | 5.820 | 5.820 | 2,679,606 |
| 2023-07-17 | 5.750 | 5.750 | 5.660 | 5.740 | 5.740 | 1,912,815 |
| 2023-07-14 | 5.680 | 5.740 | 5.650 | 5.730 | 5.730 | 2,685,315 |
| 2023-07-13 | 5.690 | 5.760 | 5.630 | 5.710 | 5.710 | 1,960,132 |
| 2023-07-12 | 5.750 | 5.750 | 5.650 | 5.690 | 5.690 | 2,735,240 |
| 2023-07-11 | 5.750 | 5.750 | 5.690 | 5.740 | 5.740 | 1,762,240 |
| 2023-07-10 | 5.720 | 5.780 | 5.680 | 5.720 | 5.720 | 1,548,901 |
| 2023-07-07 | 5.740 | 5.750 | 5.680 | 5.720 | 5.720 | 1,577,801 |
| 2023-07-06 | 5.680 | 5.740 | 5.660 | 5.720 | 5.720 | 2,678,737 |
| 2023-07-05 | 5.670 | 5.720 | 5.660 | 5.680 | 5.680 | 2,259,339 |
| 2023-07-04 | 5.650 | 5.710 | 5.630 | 5.690 | 5.690 | 3,010,700 |
| 2023-07-03 | 5.590 | 5.690 | 5.580 | 5.660 | 5.660 | 3,209,301 |
| 2023-06-30 | 5.530 | 5.620 | 5.500 | 5.580 | 5.580 | 2,516,389 |
| 2023-06-29 | 5.460 | 5.530 | 5.420 | 5.510 | 5.510 | 2,183,738 |
| 2023-06-28 | 5.510 | 5.510 | 5.370 | 5.470 | 5.470 | 2,202,600 |
| 2023-06-27 | 5.320 | 5.520 | 5.250 | 5.510 | 5.510 | 4,300,200 |
| 2023-06-26 | 5.420 | 5.420 | 5.270 | 5.290 | 5.290 | 4,098,171 |
| 2023-06-21 | 5.530 | 5.570 | 5.420 | 5.440 | 5.440 | 2,813,300 |
| 2023-06-20 | 5.590 | 5.600 | 5.530 | 5.530 | 5.530 | 2,100,139 |
| 2023-06-19 | 5.700 | 5.720 | 5.590 | 5.600 | 5.600 | 2,950,300 |
| 2023-06-16 | 5.730 | 5.780 | 5.690 | 5.710 | 5.710 | 2,909,847 |
| 2023-06-15 | 5.770 | 5.780 | 5.670 | 5.730 | 5.730 | 3,513,800 |
| 2023-06-14 | 5.750 | 5.830 | 5.680 | 5.770 | 5.770 | 4,153,400 |
| 2023-06-13 | 5.680 | 5.830 | 5.680 | 5.730 | 5.730 | 4,368,200 |
| 2023-06-12 | 5.800 | 5.820 | 5.600 | 5.720 | 5.720 | 6,537,800 |
| 2023-06-09 | 5.660 | 6.010 | 5.590 | 5.870 | 5.870 | 11,965,574 |
| 2023-06-08 | 5.570 | 5.680 | 5.520 | 5.670 | 5.670 | 4,618,853 |
| 2023-06-07 | 5.490 | 5.600 | 5.490 | 5.550 | 5.550 | 2,647,361 |
| 2023-06-06 | 5.560 | 5.580 | 5.470 | 5.480 | 5.480 | 3,328,301 |
| 2023-06-05 | 5.610 | 5.610 | 5.500 | 5.560 | 5.560 | 3,871,267 |
| 2023-06-02 | 5.530 | 5.630 | 5.520 | 5.620 | 5.620 | 2,391,653 |
| 2023-06-01 | 5.530 | 5.570 | 5.500 | 5.520 | 5.520 | 2,058,940 |
| 2023-05-31 | 5.540 | 5.580 | 5.510 | 5.550 | 5.550 | 1,970,300 |
| 2023-05-30 | 5.450 | 5.570 | 5.410 | 5.550 | 5.550 | 2,916,279 |
| 2023-05-29 | 5.500 | 5.530 | 5.440 | 5.440 | 5.440 | 2,108,334 |
| 2023-05-26 | 5.510 | 5.520 | 5.410 | 5.500 | 5.500 | 2,842,200 |
| 2023-05-25 | 5.540 | 5.540 | 5.420 | 5.500 | 5.500 | 3,726,922 |
| 2023-05-24 | 5.690 | 5.690 | 5.520 | 5.540 | 5.540 | 5,767,200 |
| 2023-05-23 | 5.800 | 5.800 | 5.680 | 5.690 | 5.690 | 2,514,100 |
| 2023-05-22 | 5.820 | 5.830 | 5.760 | 5.800 | 5.800 | 1,836,400 |
| 2023-05-19 | 5.840 | 5.860 | 5.770 | 5.810 | 5.810 | 2,262,833 |
| 2023-05-18 | 5.850 | 5.890 | 5.820 | 5.840 | 5.840 | 1,231,300 |
| 2023-05-17 | 5.800 | 5.880 | 5.760 | 5.880 | 5.880 | 1,664,741 |
| 2023-05-16 | 5.890 | 5.900 | 5.800 | 5.800 | 5.800 | 1,773,540 |
| 2023-05-15 | 5.890 | 5.930 | 5.790 | 5.900 | 5.900 | 2,315,437 |
| 2023-05-12 | 5.870 | 5.960 | 5.860 | 5.890 | 5.890 | 1,961,142 |
| 2023-05-11 | 5.820 | 5.910 | 5.820 | 5.890 | 5.890 | 2,008,820 |
| 2023-05-10 | 5.790 | 5.860 | 5.780 | 5.830 | 5.830 | 1,796,200 |
| 2023-05-09 | 5.860 | 5.880 | 5.790 | 5.800 | 5.800 | 2,616,485 |
| 2023-05-08 | 5.770 | 5.880 | 5.730 | 5.830 | 5.830 | 3,200,136 |
| 2023-05-05 | 5.710 | 5.800 | 5.670 | 5.770 | 5.770 | 3,033,246 |
| 2023-05-04 | 5.690 | 5.780 | 5.630 | 5.740 | 5.740 | 3,413,920 |
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.