Shang Hai Ya Tong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 6.250 | 6.300 | 6.200 | 6.280 | 6.280 | 4,664,650 |
| 2023-02-01 | 6.200 | 6.240 | 6.150 | 6.230 | 6.230 | 4,861,932 |
| 2023-01-31 | 6.120 | 6.190 | 6.090 | 6.190 | 6.190 | 3,748,500 |
| 2023-01-30 | 6.060 | 6.160 | 6.040 | 6.140 | 6.140 | 4,796,700 |
| 2023-01-20 | 6.000 | 6.050 | 5.990 | 6.030 | 6.030 | 2,183,227 |
| 2023-01-19 | 5.950 | 6.010 | 5.930 | 6.000 | 6.000 | 2,330,324 |
| 2023-01-18 | 5.910 | 5.980 | 5.910 | 5.970 | 5.970 | 2,266,621 |
| 2023-01-17 | 5.950 | 5.990 | 5.890 | 5.910 | 5.910 | 2,246,482 |
| 2023-01-16 | 5.870 | 5.960 | 5.860 | 5.950 | 5.950 | 2,894,216 |
| 2023-01-13 | 5.870 | 5.890 | 5.810 | 5.890 | 5.890 | 2,821,546 |
| 2023-01-12 | 6.010 | 6.010 | 5.850 | 5.870 | 5.870 | 4,053,332 |
| 2023-01-11 | 6.100 | 6.100 | 5.970 | 6.010 | 6.010 | 4,348,650 |
| 2023-01-10 | 6.050 | 6.120 | 6.040 | 6.090 | 6.090 | 4,766,800 |
| 2023-01-09 | 6.100 | 6.150 | 6.050 | 6.070 | 6.070 | 7,623,401 |
| 2023-01-06 | 5.970 | 6.310 | 5.900 | 6.150 | 6.150 | 14,276,441 |
| 2023-01-05 | 6.030 | 6.030 | 5.920 | 5.950 | 5.950 | 3,917,500 |
| 2023-01-04 | 5.900 | 6.060 | 5.880 | 6.010 | 6.010 | 4,743,932 |
| 2023-01-03 | 5.890 | 5.920 | 5.830 | 5.900 | 5.900 | 5,155,500 |
| 2022-12-30 | 5.800 | 5.910 | 5.720 | 5.890 | 5.890 | 3,265,400 |
| 2022-12-29 | 5.940 | 5.940 | 5.740 | 5.760 | 5.760 | 4,943,100 |
| 2022-12-28 | 6.030 | 6.030 | 5.880 | 5.920 | 5.920 | 3,640,990 |
| 2022-12-27 | 6.070 | 6.100 | 5.970 | 6.030 | 6.030 | 4,107,400 |
| 2022-12-26 | 5.940 | 6.110 | 5.880 | 6.070 | 6.070 | 4,895,289 |
| 2022-12-23 | 5.960 | 6.040 | 5.900 | 5.960 | 5.960 | 3,355,100 |
| 2022-12-22 | 5.990 | 6.110 | 5.920 | 5.950 | 5.950 | 5,523,916 |
| 2022-12-21 | 6.000 | 6.090 | 5.900 | 5.950 | 5.950 | 5,078,332 |
| 2022-12-20 | 6.100 | 6.100 | 5.890 | 5.980 | 5.980 | 7,699,800 |
| 2022-12-19 | 6.170 | 6.320 | 6.000 | 6.050 | 6.050 | 8,438,073 |
| 2022-12-16 | 6.300 | 6.390 | 6.220 | 6.280 | 6.280 | 6,160,362 |
| 2022-12-15 | 6.210 | 6.330 | 6.110 | 6.290 | 6.290 | 5,811,888 |
| 2022-12-14 | 6.250 | 6.320 | 6.100 | 6.220 | 6.220 | 5,692,421 |
| 2022-12-13 | 6.280 | 6.360 | 6.220 | 6.350 | 6.350 | 6,057,018 |
| 2022-12-12 | 6.380 | 6.440 | 6.150 | 6.280 | 6.280 | 13,308,360 |
| 2022-12-09 | 6.400 | 6.670 | 6.350 | 6.560 | 6.560 | 22,027,907 |
| 2022-12-08 | 6.350 | 6.490 | 6.210 | 6.410 | 6.410 | 16,329,215 |
| 2022-12-07 | 6.170 | 6.410 | 6.070 | 6.390 | 6.390 | 13,150,473 |
| 2022-12-06 | 6.290 | 6.350 | 6.190 | 6.240 | 6.240 | 5,080,215 |
| 2022-12-05 | 6.270 | 6.440 | 6.240 | 6.340 | 6.340 | 9,179,329 |
| 2022-12-02 | 6.300 | 6.320 | 6.110 | 6.240 | 6.240 | 6,080,690 |
| 2022-12-01 | 6.310 | 6.370 | 6.190 | 6.250 | 6.250 | 10,541,490 |
| 2022-11-30 | 6.350 | 6.530 | 6.260 | 6.320 | 6.320 | 16,931,055 |
| 2022-11-29 | 6.450 | 6.450 | 6.160 | 6.360 | 6.360 | 20,466,037 |
| 2022-11-28 | 6.030 | 6.060 | 5.950 | 5.990 | 5.990 | 7,376,404 |
| 2022-11-25 | 5.960 | 6.150 | 5.920 | 6.120 | 6.120 | 10,746,677 |
| 2022-11-24 | 5.860 | 6.160 | 5.850 | 5.910 | 5.910 | 7,262,634 |
| 2022-11-23 | 5.800 | 5.930 | 5.740 | 5.870 | 5.870 | 6,626,738 |
| 2022-11-22 | 5.840 | 5.870 | 5.750 | 5.780 | 5.780 | 3,069,952 |
| 2022-11-21 | 5.890 | 5.890 | 5.770 | 5.820 | 5.820 | 3,567,700 |
| 2022-11-18 | 6.010 | 6.010 | 5.870 | 5.900 | 5.900 | 6,479,900 |
| 2022-11-17 | 6.000 | 6.050 | 5.950 | 5.990 | 5.990 | 5,532,200 |
| 2022-11-16 | 6.030 | 6.100 | 5.970 | 6.000 | 6.000 | 7,190,230 |
| 2022-11-15 | 5.940 | 6.050 | 5.900 | 6.000 | 6.000 | 6,787,330 |
| 2022-11-14 | 5.960 | 6.130 | 5.910 | 5.940 | 5.940 | 10,931,551 |
| 2022-11-11 | 5.800 | 6.030 | 5.720 | 5.920 | 5.920 | 8,599,255 |
| 2022-11-10 | 5.640 | 5.740 | 5.570 | 5.700 | 5.700 | 3,965,349 |
| 2022-11-09 | 5.670 | 5.760 | 5.630 | 5.640 | 5.640 | 4,530,955 |
| 2022-11-08 | 5.650 | 5.690 | 5.630 | 5.660 | 5.660 | 2,740,906 |
| 2022-11-07 | 5.600 | 5.670 | 5.580 | 5.670 | 5.670 | 3,309,900 |
| 2022-11-04 | 5.610 | 5.640 | 5.560 | 5.620 | 5.620 | 5,142,307 |
| 2022-11-03 | 5.450 | 5.640 | 5.430 | 5.610 | 5.610 | 6,114,958 |
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.