Shang Hai Ya Tong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.490 | 5.850 | 5.490 | 5.820 | 5.820 | 12,492,660 |
| 2022-05-06 | 5.580 | 5.650 | 5.410 | 5.480 | 5.480 | 10,791,461 |
| 2022-05-05 | 5.620 | 5.850 | 5.510 | 5.770 | 5.770 | 14,567,716 |
| 2022-04-29 | 5.280 | 5.810 | 5.260 | 5.570 | 5.570 | 14,300,469 |
| 2022-04-28 | 5.350 | 5.450 | 5.160 | 5.290 | 5.290 | 13,096,600 |
| 2022-04-27 | 5.420 | 5.490 | 5.090 | 5.430 | 5.430 | 18,607,711 |
| 2022-04-26 | 6.150 | 6.150 | 5.490 | 5.500 | 5.500 | 18,887,966 |
| 2022-04-25 | 6.140 | 6.240 | 5.820 | 5.820 | 5.820 | 12,522,985 |
| 2022-04-22 | 6.420 | 6.540 | 6.120 | 6.180 | 6.180 | 16,730,211 |
| 2022-04-21 | 7.160 | 7.210 | 6.480 | 6.480 | 6.480 | 20,479,455 |
| 2022-04-20 | 7.800 | 7.800 | 7.080 | 7.200 | 7.200 | 22,449,182 |
| 2022-04-19 | 7.620 | 7.920 | 7.410 | 7.800 | 7.800 | 23,561,260 |
| 2022-04-18 | 7.350 | 7.990 | 7.310 | 7.600 | 7.600 | 22,727,334 |
| 2022-04-15 | 7.760 | 7.920 | 7.490 | 7.640 | 7.640 | 21,804,228 |
| 2022-04-14 | 7.670 | 8.100 | 7.610 | 7.840 | 7.840 | 25,619,525 |
| 2022-04-13 | 7.900 | 7.900 | 7.310 | 7.650 | 7.650 | 38,046,110 |
| 2022-04-12 | 7.200 | 8.120 | 7.120 | 8.120 | 8.120 | 58,646,866 |
| 2022-04-11 | 7.210 | 7.630 | 7.010 | 7.380 | 7.380 | 25,449,934 |
| 2022-04-08 | 7.170 | 7.520 | 7.060 | 7.380 | 7.380 | 30,882,900 |
| 2022-04-07 | 7.810 | 7.850 | 7.310 | 7.310 | 7.310 | 45,757,030 |
| 2022-04-06 | 7.760 | 8.490 | 7.710 | 8.120 | 8.120 | 59,989,761 |
| 2022-04-01 | 8.240 | 8.260 | 7.430 | 7.720 | 7.720 | 38,779,818 |
| 2022-03-31 | 7.730 | 8.150 | 7.620 | 7.980 | 7.980 | 46,022,849 |
| 2022-03-30 | 7.480 | 8.030 | 7.480 | 7.750 | 7.750 | 44,967,780 |
| 2022-03-29 | 7.830 | 8.620 | 7.400 | 7.680 | 7.680 | 53,830,448 |
| 2022-03-28 | 7.010 | 7.840 | 7.000 | 7.840 | 7.840 | 12,066,721 |
| 2022-03-25 | 7.030 | 7.190 | 6.910 | 7.130 | 7.130 | 9,211,933 |
| 2022-03-24 | 7.030 | 7.390 | 7.020 | 7.050 | 7.050 | 11,045,900 |
| 2022-03-23 | 7.170 | 7.290 | 6.970 | 7.080 | 7.080 | 12,811,810 |
| 2022-03-22 | 7.280 | 7.560 | 7.180 | 7.270 | 7.270 | 25,508,972 |
| 2022-03-21 | 6.810 | 7.520 | 6.790 | 7.360 | 7.360 | 34,915,962 |
| 2022-03-18 | 6.520 | 6.880 | 6.520 | 6.840 | 6.840 | 11,902,999 |
| 2022-03-17 | 6.570 | 6.740 | 6.500 | 6.570 | 6.570 | 9,995,001 |
| 2022-03-16 | 6.220 | 6.480 | 6.110 | 6.420 | 6.420 | 8,080,982 |
| 2022-03-15 | 6.510 | 6.560 | 6.110 | 6.150 | 6.150 | 9,663,233 |
| 2022-03-14 | 6.670 | 6.800 | 6.540 | 6.540 | 6.540 | 7,900,763 |
| 2022-03-11 | 6.670 | 6.740 | 6.520 | 6.710 | 6.710 | 9,944,655 |
| 2022-03-10 | 6.370 | 6.900 | 6.320 | 6.690 | 6.690 | 14,865,912 |
| 2022-03-09 | 6.440 | 6.450 | 6.040 | 6.270 | 6.270 | 6,543,400 |
| 2022-03-08 | 6.650 | 6.650 | 6.350 | 6.370 | 6.370 | 6,128,669 |
| 2022-03-07 | 6.620 | 6.690 | 6.510 | 6.590 | 6.590 | 4,176,262 |
| 2022-03-04 | 6.740 | 6.810 | 6.570 | 6.640 | 6.640 | 6,834,590 |
| 2022-03-03 | 6.710 | 6.880 | 6.700 | 6.780 | 6.780 | 7,780,000 |
| 2022-03-02 | 6.700 | 6.800 | 6.660 | 6.730 | 6.730 | 7,503,072 |
| 2022-03-01 | 6.680 | 6.710 | 6.620 | 6.680 | 6.680 | 8,868,279 |
| 2022-02-28 | 6.490 | 6.770 | 6.440 | 6.670 | 6.670 | 14,659,561 |
| 2022-02-25 | 6.320 | 6.630 | 6.320 | 6.500 | 6.500 | 11,897,770 |
| 2022-02-24 | 6.350 | 6.550 | 6.120 | 6.260 | 6.260 | 11,108,730 |
| 2022-02-23 | 6.460 | 6.500 | 6.370 | 6.370 | 6.370 | 6,140,300 |
| 2022-02-22 | 6.570 | 6.590 | 6.410 | 6.470 | 6.470 | 5,905,300 |
| 2022-02-21 | 6.420 | 6.600 | 6.340 | 6.590 | 6.590 | 8,698,885 |
| 2022-02-18 | 6.280 | 6.430 | 6.250 | 6.410 | 6.410 | 5,328,174 |
| 2022-02-17 | 6.450 | 6.530 | 6.310 | 6.320 | 6.320 | 6,714,400 |
| 2022-02-16 | 6.360 | 6.520 | 6.350 | 6.490 | 6.490 | 6,403,690 |
| 2022-02-15 | 6.470 | 6.470 | 6.300 | 6.330 | 6.330 | 6,385,337 |
| 2022-02-14 | 6.380 | 6.540 | 6.300 | 6.490 | 6.490 | 7,210,294 |
| 2022-02-11 | 6.400 | 6.630 | 6.340 | 6.460 | 6.460 | 10,561,064 |
| 2022-02-10 | 6.320 | 6.400 | 6.300 | 6.400 | 6.400 | 4,434,775 |
| 2022-02-09 | 6.390 | 6.460 | 6.310 | 6.320 | 6.320 | 5,932,300 |
| 2022-02-08 | 6.260 | 6.390 | 6.210 | 6.380 | 6.380 | 4,560,900 |
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.