Shang Hai Ya Tong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 6.150 | 6.150 | 5.800 | 5.870 | 5.870 | 6,198,612 |
| 2022-08-01 | 6.220 | 6.250 | 6.100 | 6.130 | 6.130 | 4,119,723 |
| 2022-07-29 | 6.270 | 6.280 | 6.160 | 6.170 | 6.170 | 2,673,457 |
| 2022-07-28 | 6.280 | 6.300 | 6.210 | 6.260 | 6.260 | 3,799,414 |
| 2022-07-27 | 6.260 | 6.330 | 6.180 | 6.240 | 6.240 | 4,960,441 |
| 2022-07-26 | 6.170 | 6.270 | 6.100 | 6.240 | 6.240 | 5,441,052 |
| 2022-07-25 | 6.050 | 6.200 | 6.040 | 6.140 | 6.140 | 7,165,286 |
| 2022-07-22 | 6.010 | 6.100 | 6.000 | 6.050 | 6.050 | 3,519,669 |
| 2022-07-21 | 6.000 | 6.070 | 5.960 | 6.030 | 6.030 | 2,809,167 |
| 2022-07-20 | 6.030 | 6.050 | 5.980 | 6.030 | 6.030 | 2,287,054 |
| 2022-07-19 | 5.890 | 6.040 | 5.890 | 6.040 | 6.040 | 4,561,752 |
| 2022-07-18 | 5.770 | 5.970 | 5.760 | 5.890 | 5.890 | 5,992,146 |
| 2022-07-15 | 6.060 | 6.060 | 5.760 | 5.770 | 5.770 | 6,527,368 |
| 2022-07-14 | 6.040 | 6.090 | 5.950 | 6.060 | 6.060 | 4,152,750 |
| 2022-07-13 | 5.860 | 6.070 | 5.860 | 6.070 | 6.070 | 6,260,894 |
| 2022-07-12 | 5.940 | 5.960 | 5.860 | 5.870 | 5.870 | 3,060,932 |
| 2022-07-11 | 5.940 | 5.970 | 5.880 | 5.940 | 5.940 | 3,184,187 |
| 2022-07-08 | 5.950 | 6.000 | 5.900 | 5.920 | 5.920 | 2,870,118 |
| 2022-07-07 | 5.920 | 5.970 | 5.880 | 5.920 | 5.920 | 2,449,564 |
| 2022-07-06 | 6.090 | 6.090 | 5.850 | 5.920 | 5.920 | 5,190,683 |
| 2022-07-05 | 6.250 | 6.250 | 6.020 | 6.090 | 6.090 | 5,404,932 |
| 2022-07-04 | 6.060 | 6.260 | 5.980 | 6.200 | 6.200 | 8,622,774 |
| 2022-07-01 | 6.110 | 6.140 | 6.010 | 6.060 | 6.060 | 4,500,759 |
| 2022-06-30 | 6.100 | 6.120 | 6.030 | 6.100 | 6.100 | 5,991,830 |
| 2022-06-29 | 6.070 | 6.160 | 6.020 | 6.050 | 6.050 | 8,046,300 |
| 2022-06-28 | 5.970 | 6.090 | 5.900 | 6.070 | 6.070 | 5,807,501 |
| 2022-06-27 | 6.000 | 6.050 | 5.930 | 5.970 | 5.970 | 4,557,632 |
| 2022-06-24 | 5.910 | 6.000 | 5.890 | 5.980 | 5.980 | 3,779,300 |
| 2022-06-23 | 5.860 | 5.930 | 5.820 | 5.930 | 5.930 | 3,495,458 |
| 2022-06-22 | 5.990 | 6.000 | 5.830 | 5.870 | 5.870 | 3,686,846 |
| 2022-06-21 | 6.030 | 6.090 | 5.910 | 5.980 | 5.980 | 4,396,518 |
| 2022-06-20 | 5.880 | 6.060 | 5.860 | 6.030 | 6.030 | 4,640,620 |
| 2022-06-17 | 6.000 | 6.020 | 5.870 | 5.900 | 5.900 | 5,173,790 |
| 2022-06-16 | 6.020 | 6.100 | 6.010 | 6.060 | 6.060 | 3,038,303 |
| 2022-06-15 | 5.960 | 6.150 | 5.910 | 6.030 | 6.030 | 6,518,923 |
| 2022-06-14 | 5.930 | 6.020 | 5.800 | 5.970 | 5.970 | 5,940,400 |
| 2022-06-13 | 6.050 | 6.060 | 5.930 | 5.990 | 5.990 | 5,451,914 |
| 2022-06-10 | 6.090 | 6.230 | 6.010 | 6.120 | 6.120 | 5,468,956 |
| 2022-06-09 | 6.210 | 6.240 | 6.070 | 6.110 | 6.110 | 4,917,600 |
| 2022-06-08 | 6.390 | 6.390 | 6.070 | 6.190 | 6.190 | 8,679,011 |
| 2022-06-07 | 6.400 | 6.420 | 6.190 | 6.300 | 6.300 | 9,297,901 |
| 2022-06-06 | 6.260 | 6.410 | 6.200 | 6.410 | 6.410 | 9,739,277 |
| 2022-06-02 | 6.430 | 6.430 | 6.210 | 6.270 | 6.270 | 8,851,641 |
| 2022-06-01 | 6.310 | 6.630 | 6.270 | 6.460 | 6.460 | 12,203,810 |
| 2022-05-31 | 6.300 | 6.400 | 6.220 | 6.370 | 6.370 | 10,675,100 |
| 2022-05-30 | 6.170 | 6.350 | 6.160 | 6.290 | 6.290 | 10,575,410 |
| 2022-05-27 | 6.040 | 6.160 | 6.040 | 6.110 | 6.110 | 5,896,310 |
| 2022-05-26 | 6.110 | 6.150 | 6.020 | 6.090 | 6.090 | 5,068,902 |
| 2022-05-25 | 5.910 | 6.120 | 5.910 | 6.080 | 6.080 | 5,348,200 |
| 2022-05-24 | 6.200 | 6.200 | 5.920 | 5.920 | 5.920 | 9,263,444 |
| 2022-05-23 | 6.190 | 6.250 | 6.120 | 6.160 | 6.160 | 8,362,026 |
| 2022-05-20 | 6.240 | 6.350 | 6.160 | 6.200 | 6.200 | 10,345,009 |
| 2022-05-19 | 6.000 | 6.410 | 5.970 | 6.250 | 6.250 | 14,119,174 |
| 2022-05-18 | 6.110 | 6.180 | 6.020 | 6.110 | 6.110 | 8,660,076 |
| 2022-05-17 | 6.250 | 6.300 | 5.990 | 6.070 | 6.070 | 13,630,510 |
| 2022-05-16 | 6.180 | 6.340 | 6.080 | 6.300 | 6.300 | 18,868,826 |
| 2022-05-13 | 5.770 | 6.080 | 5.740 | 6.000 | 6.000 | 14,670,163 |
| 2022-05-12 | 5.610 | 5.810 | 5.600 | 5.770 | 5.770 | 8,599,506 |
| 2022-05-11 | 5.760 | 5.850 | 5.660 | 5.670 | 5.670 | 12,946,221 |
| 2022-05-10 | 5.680 | 5.790 | 5.640 | 5.770 | 5.770 | 11,546,518 |
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.