Shang Hai Ya Tong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.450	5.710	5.440	5.700	5.700	3,310,624
2023-04-27	5.500	5.610	5.490	5.550	5.550	2,452,002
2023-04-26	5.450	5.550	5.420	5.510	5.510	2,734,700
2023-04-25	5.620	5.630	5.360	5.430	5.430	5,102,900
2023-04-24	5.730	5.750	5.570	5.630	5.630	2,960,406
2023-04-21	5.820	5.890	5.700	5.730	5.730	3,176,108
2023-04-20	5.910	5.950	5.790	5.850	5.850	3,243,914
2023-04-19	5.980	6.000	5.920	5.930	5.930	2,501,926
2023-04-18	6.050	6.050	5.970	6.000	6.000	3,441,200
2023-04-17	6.100	6.100	6.020	6.050	6.050	2,864,366
2023-04-14	6.110	6.150	6.030	6.080	6.080	3,168,807
2023-04-13	6.080	6.140	6.060	6.100	6.100	2,126,295
2023-04-12	6.060	6.140	6.050	6.100	6.100	2,127,715
2023-04-11	6.090	6.100	6.020	6.060	6.060	2,483,015
2023-04-10	6.200	6.220	6.050	6.080	6.080	3,705,232
2023-04-07	6.100	6.220	6.070	6.210	6.210	3,278,989
2023-04-06	6.170	6.170	6.050	6.090	6.090	3,287,100
2023-04-04	6.240	6.270	6.130	6.180	6.180	3,784,100
2023-04-03	6.150	6.280	6.110	6.250	6.250	4,990,035
2023-03-31	6.060	6.200	6.050	6.140	6.140	3,509,722
2023-03-30	6.110	6.150	6.040	6.060	6.060	2,587,655
2023-03-29	6.260	6.270	6.090	6.100	6.100	2,405,900
2023-03-28	6.180	6.300	6.180	6.220	6.220	4,663,276
2023-03-27	6.210	6.250	6.100	6.200	6.200	3,890,902
2023-03-24	6.120	6.220	6.060	6.180	6.180	3,834,586
2023-03-23	6.130	6.150	6.090	6.130	6.130	2,083,500
2023-03-22	6.060	6.160	6.030	6.150	6.150	3,576,000
2023-03-21	5.950	6.060	5.950	6.040	6.040	2,484,989
2023-03-20	6.020	6.050	5.940	5.950	5.950	4,304,040
2023-03-17	5.980	6.050	5.960	5.990	5.990	3,337,050
2023-03-16	6.070	6.090	5.950	5.950	5.950	5,551,165
2023-03-15	5.990	6.100	5.980	6.090	6.090	2,598,555
2023-03-14	6.120	6.140	5.930	5.980	5.980	4,196,001
2023-03-13	6.120	6.200	6.080	6.150	6.150	2,412,900
2023-03-10	6.220	6.240	6.130	6.150	6.150	2,849,000
2023-03-09	6.250	6.270	6.190	6.260	6.260	2,123,300
2023-03-08	6.210	6.260	6.180	6.250	6.250	1,639,800
2023-03-07	6.320	6.350	6.190	6.210	6.210	3,241,884
2023-03-06	6.380	6.390	6.280	6.330	6.330	3,339,400
2023-03-03	6.380	6.390	6.310	6.380	6.380	2,926,929
2023-03-02	6.360	6.390	6.330	6.350	6.350	2,630,622
2023-03-01	6.270	6.370	6.260	6.360	6.360	4,435,900
2023-02-28	6.240	6.290	6.200	6.280	6.280	2,486,800
2023-02-27	6.330	6.330	6.180	6.220	6.220	3,273,746
2023-02-24	6.390	6.390	6.260	6.310	6.310	3,164,392
2023-02-23	6.330	6.440	6.310	6.360	6.360	6,057,800
2023-02-22	6.320	6.350	6.270	6.330	6.330	2,851,900
2023-02-21	6.330	6.370	6.300	6.310	6.310	3,854,890
2023-02-20	6.280	6.320	6.230	6.300	6.300	4,095,260
2023-02-17	6.290	6.400	6.240	6.260	6.260	4,406,629
2023-02-16	6.380	6.470	6.230	6.280	6.280	5,572,023
2023-02-15	6.420	6.450	6.360	6.380	6.380	3,516,600
2023-02-14	6.480	6.480	6.380	6.410	6.410	4,930,818
2023-02-13	6.410	6.500	6.340	6.440	6.440	4,952,072
2023-02-10	6.370	6.410	6.330	6.390	6.390	2,702,655
2023-02-09	6.330	6.390	6.240	6.350	6.350	3,699,001
2023-02-08	6.390	6.410	6.300	6.330	6.330	2,952,500
2023-02-07	6.270	6.420	6.240	6.390	6.390	5,969,903
2023-02-06	6.200	6.280	6.170	6.260	6.260	3,336,513
2023-02-03	6.250	6.290	6.170	6.240	6.240	3,692,811

← NewerPage 15 of 21 · 1,212 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.