Shang Hai Ya Tong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5.350 | 5.500 | 5.340 | 5.480 | 5.480 | 4,594,195 |
| 2022-11-01 | 5.230 | 5.360 | 5.220 | 5.350 | 5.350 | 3,795,827 |
| 2022-10-31 | 5.220 | 5.290 | 5.160 | 5.220 | 5.220 | 5,054,000 |
| 2022-10-28 | 5.550 | 5.550 | 5.180 | 5.230 | 5.230 | 7,774,130 |
| 2022-10-27 | 5.470 | 5.590 | 5.450 | 5.580 | 5.580 | 4,463,730 |
| 2022-10-26 | 5.490 | 5.520 | 5.410 | 5.470 | 5.470 | 3,662,702 |
| 2022-10-25 | 5.480 | 5.510 | 5.350 | 5.420 | 5.420 | 4,534,335 |
| 2022-10-24 | 5.690 | 5.710 | 5.400 | 5.470 | 5.470 | 5,511,800 |
| 2022-10-21 | 5.680 | 5.790 | 5.630 | 5.650 | 5.650 | 4,272,762 |
| 2022-10-20 | 5.710 | 5.730 | 5.600 | 5.640 | 5.640 | 3,667,900 |
| 2022-10-19 | 5.760 | 5.770 | 5.690 | 5.710 | 5.710 | 3,593,370 |
| 2022-10-18 | 5.810 | 5.830 | 5.690 | 5.760 | 5.760 | 4,537,178 |
| 2022-10-17 | 5.700 | 5.840 | 5.640 | 5.810 | 5.810 | 5,224,821 |
| 2022-10-14 | 5.700 | 5.780 | 5.630 | 5.740 | 5.740 | 6,268,097 |
| 2022-10-13 | 5.620 | 5.770 | 5.500 | 5.690 | 5.690 | 5,235,046 |
| 2022-10-12 | 5.450 | 5.630 | 5.420 | 5.620 | 5.620 | 3,912,706 |
| 2022-10-11 | 5.530 | 5.530 | 5.300 | 5.510 | 5.510 | 4,372,025 |
| 2022-10-10 | 5.550 | 5.640 | 5.430 | 5.520 | 5.520 | 4,575,394 |
| 2022-09-30 | 5.670 | 5.680 | 5.530 | 5.550 | 5.550 | 4,333,613 |
| 2022-09-29 | 5.900 | 5.900 | 5.560 | 5.610 | 5.610 | 6,885,800 |
| 2022-09-28 | 5.960 | 6.040 | 5.800 | 5.830 | 5.830 | 5,406,577 |
| 2022-09-27 | 5.960 | 6.030 | 5.740 | 5.960 | 5.960 | 8,414,007 |
| 2022-09-26 | 6.170 | 6.310 | 5.870 | 5.930 | 5.930 | 10,060,699 |
| 2022-09-23 | 6.340 | 6.430 | 6.180 | 6.180 | 6.180 | 6,374,057 |
| 2022-09-22 | 6.450 | 6.550 | 6.280 | 6.340 | 6.340 | 7,931,728 |
| 2022-09-21 | 6.270 | 6.540 | 6.180 | 6.430 | 6.430 | 13,840,908 |
| 2022-09-20 | 6.300 | 6.510 | 6.220 | 6.240 | 6.240 | 10,650,355 |
| 2022-09-19 | 6.080 | 6.350 | 6.070 | 6.250 | 6.250 | 7,613,086 |
| 2022-09-16 | 6.380 | 6.470 | 6.120 | 6.170 | 6.170 | 12,115,501 |
| 2022-09-15 | 6.410 | 6.570 | 6.280 | 6.430 | 6.430 | 11,585,786 |
| 2022-09-14 | 6.300 | 6.480 | 6.270 | 6.370 | 6.370 | 6,859,727 |
| 2022-09-13 | 6.490 | 6.510 | 6.330 | 6.400 | 6.400 | 9,872,282 |
| 2022-09-09 | 6.490 | 6.560 | 6.400 | 6.520 | 6.520 | 10,019,647 |
| 2022-09-08 | 6.670 | 6.700 | 6.400 | 6.490 | 6.490 | 10,658,053 |
| 2022-09-07 | 6.750 | 6.770 | 6.500 | 6.600 | 6.600 | 24,512,864 |
| 2022-09-06 | 6.730 | 6.950 | 6.610 | 6.820 | 6.820 | 38,396,996 |
| 2022-09-05 | 6.280 | 6.900 | 6.230 | 6.850 | 6.850 | 44,225,118 |
| 2022-09-02 | 6.130 | 6.350 | 6.070 | 6.270 | 6.270 | 7,197,763 |
| 2022-09-01 | 6.090 | 6.280 | 6.080 | 6.150 | 6.150 | 5,420,319 |
| 2022-08-31 | 6.160 | 6.190 | 6.040 | 6.100 | 6.100 | 3,785,960 |
| 2022-08-30 | 6.100 | 6.200 | 6.060 | 6.160 | 6.160 | 4,350,400 |
| 2022-08-29 | 6.050 | 6.090 | 5.910 | 6.080 | 6.080 | 4,454,695 |
| 2022-08-26 | 6.070 | 6.140 | 6.000 | 6.050 | 6.050 | 4,041,400 |
| 2022-08-25 | 6.110 | 6.150 | 6.010 | 6.060 | 6.060 | 3,119,101 |
| 2022-08-24 | 6.110 | 6.220 | 6.080 | 6.100 | 6.100 | 4,234,500 |
| 2022-08-23 | 6.140 | 6.150 | 6.070 | 6.130 | 6.130 | 2,887,433 |
| 2022-08-22 | 6.050 | 6.220 | 5.980 | 6.120 | 6.120 | 4,570,302 |
| 2022-08-19 | 6.080 | 6.140 | 6.030 | 6.060 | 6.060 | 2,826,600 |
| 2022-08-18 | 6.070 | 6.100 | 5.990 | 6.060 | 6.060 | 3,231,100 |
| 2022-08-17 | 6.090 | 6.130 | 6.060 | 6.080 | 6.080 | 2,138,586 |
| 2022-08-16 | 6.030 | 6.110 | 6.010 | 6.090 | 6.090 | 2,839,900 |
| 2022-08-15 | 5.970 | 6.080 | 5.940 | 6.040 | 6.040 | 3,129,400 |
| 2022-08-12 | 5.960 | 6.040 | 5.910 | 6.010 | 6.010 | 4,295,921 |
| 2022-08-11 | 5.860 | 5.960 | 5.860 | 5.950 | 5.950 | 4,149,100 |
| 2022-08-10 | 5.890 | 5.920 | 5.810 | 5.840 | 5.840 | 2,340,190 |
| 2022-08-09 | 5.920 | 5.940 | 5.850 | 5.890 | 5.890 | 2,425,595 |
| 2022-08-08 | 5.940 | 5.980 | 5.860 | 5.930 | 5.930 | 3,039,008 |
| 2022-08-05 | 5.850 | 5.920 | 5.810 | 5.920 | 5.920 | 3,676,609 |
| 2022-08-04 | 5.800 | 5.870 | 5.750 | 5.870 | 5.870 | 2,780,700 |
| 2022-08-03 | 5.900 | 5.990 | 5.740 | 5.770 | 5.770 | 3,910,390 |
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.