Shang Hai Ya Tong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 6.200 | 6.300 | 6.160 | 6.260 | 6.260 | 4,870,250 |
| 2022-01-28 | 5.920 | 6.240 | 5.900 | 6.190 | 6.190 | 6,137,397 |
| 2022-01-27 | 6.150 | 6.160 | 5.860 | 5.870 | 5.870 | 4,926,910 |
| 2022-01-26 | 5.960 | 6.170 | 5.940 | 6.080 | 6.080 | 5,423,869 |
| 2022-01-25 | 6.300 | 6.330 | 5.900 | 5.900 | 5.900 | 7,583,134 |
| 2022-01-24 | 6.410 | 6.470 | 6.270 | 6.280 | 6.280 | 6,703,700 |
| 2022-01-21 | 6.310 | 6.610 | 6.270 | 6.430 | 6.430 | 9,527,801 |
| 2022-01-20 | 6.480 | 6.530 | 6.270 | 6.320 | 6.320 | 8,572,532 |
| 2022-01-19 | 6.530 | 6.580 | 6.400 | 6.480 | 6.480 | 8,360,397 |
| 2022-01-18 | 6.740 | 6.790 | 6.410 | 6.500 | 6.500 | 18,648,923 |
| 2022-01-17 | 6.340 | 6.860 | 6.210 | 6.860 | 6.860 | 30,074,565 |
| 2022-01-14 | 6.270 | 6.890 | 6.130 | 6.580 | 6.580 | 36,628,256 |
| 2022-01-13 | 6.240 | 6.370 | 6.220 | 6.260 | 6.260 | 4,952,978 |
| 2022-01-12 | 6.170 | 6.260 | 6.130 | 6.260 | 6.260 | 5,489,652 |
| 2022-01-11 | 6.130 | 6.250 | 6.100 | 6.180 | 6.180 | 5,773,511 |
| 2022-01-10 | 6.100 | 6.160 | 6.020 | 6.140 | 6.140 | 4,679,452 |
| 2022-01-07 | 6.120 | 6.180 | 6.020 | 6.100 | 6.100 | 6,021,728 |
| 2022-01-06 | 5.990 | 6.110 | 5.980 | 6.070 | 6.070 | 3,972,128 |
| 2022-01-05 | 6.020 | 6.050 | 5.940 | 6.000 | 6.000 | 4,492,398 |
| 2022-01-04 | 5.880 | 6.030 | 5.880 | 6.010 | 6.010 | 5,216,740 |
| 2021-12-31 | 5.810 | 5.880 | 5.810 | 5.860 | 5.860 | 2,388,228 |
| 2021-12-30 | 5.810 | 5.880 | 5.800 | 5.830 | 5.830 | 3,909,600 |
| 2021-12-29 | 5.870 | 5.870 | 5.780 | 5.820 | 5.820 | 2,564,167 |
| 2021-12-28 | 5.830 | 5.880 | 5.770 | 5.860 | 5.860 | 3,431,626 |
| 2021-12-27 | 5.810 | 5.880 | 5.780 | 5.830 | 5.830 | 3,868,758 |
| 2021-12-24 | 5.920 | 5.920 | 5.780 | 5.830 | 5.830 | 4,480,658 |
| 2021-12-23 | 5.990 | 6.030 | 5.870 | 5.910 | 5.910 | 6,875,158 |
| 2021-12-22 | 6.220 | 6.250 | 6.000 | 6.020 | 6.020 | 12,707,599 |
| 2021-12-21 | 5.930 | 6.400 | 5.930 | 6.280 | 6.280 | 17,013,787 |
| 2021-12-20 | 5.910 | 6.000 | 5.890 | 5.900 | 5.900 | 4,947,301 |
| 2021-12-17 | 5.840 | 5.930 | 5.800 | 5.870 | 5.870 | 3,515,836 |
| 2021-12-16 | 5.840 | 5.850 | 5.780 | 5.830 | 5.830 | 2,391,397 |
| 2021-12-15 | 5.800 | 5.870 | 5.740 | 5.830 | 5.830 | 3,657,313 |
| 2021-12-14 | 5.750 | 5.830 | 5.710 | 5.800 | 5.800 | 2,750,834 |
| 2021-12-13 | 5.750 | 5.760 | 5.710 | 5.750 | 5.750 | 1,887,930 |
| 2021-12-10 | 5.690 | 5.770 | 5.650 | 5.740 | 5.740 | 3,060,982 |
| 2021-12-09 | 5.650 | 5.700 | 5.620 | 5.680 | 5.680 | 1,851,500 |
| 2021-12-08 | 5.630 | 5.690 | 5.580 | 5.650 | 5.650 | 2,275,001 |
| 2021-12-07 | 5.650 | 5.690 | 5.580 | 5.640 | 5.640 | 2,092,979 |
| 2021-12-06 | 5.720 | 5.740 | 5.590 | 5.590 | 5.590 | 2,814,400 |
| 2021-12-03 | 5.670 | 5.740 | 5.670 | 5.720 | 5.720 | 1,636,000 |
| 2021-12-02 | 5.730 | 5.770 | 5.660 | 5.670 | 5.670 | 2,482,871 |
| 2021-12-01 | 5.640 | 5.750 | 5.590 | 5.740 | 5.740 | 3,269,913 |
| 2021-11-30 | 5.570 | 5.680 | 5.560 | 5.630 | 5.630 | 2,266,928 |
| 2021-11-29 | 5.610 | 5.640 | 5.540 | 5.570 | 5.570 | 2,009,187 |
| 2021-11-26 | 5.720 | 5.730 | 5.640 | 5.650 | 5.650 | 1,075,410 |
| 2021-11-25 | 5.700 | 5.750 | 5.680 | 5.720 | 5.720 | 1,814,700 |
| 2021-11-24 | 5.670 | 5.750 | 5.650 | 5.700 | 5.700 | 1,663,762 |
| 2021-11-23 | 5.670 | 5.720 | 5.650 | 5.670 | 5.670 | 1,075,753 |
| 2021-11-22 | 5.670 | 5.750 | 5.640 | 5.680 | 5.680 | 1,429,399 |
| 2021-11-19 | 5.650 | 5.700 | 5.570 | 5.680 | 5.680 | 1,294,386 |
| 2021-11-18 | 5.720 | 5.730 | 5.630 | 5.650 | 5.650 | 1,318,698 |
| 2021-11-17 | 5.560 | 5.730 | 5.550 | 5.720 | 5.720 | 3,003,546 |
| 2021-11-16 | 5.640 | 5.680 | 5.570 | 5.570 | 5.570 | 1,072,089 |
| 2021-11-15 | 5.590 | 5.670 | 5.580 | 5.660 | 5.660 | 1,280,602 |
| 2021-11-12 | 5.660 | 5.680 | 5.550 | 5.600 | 5.600 | 1,630,713 |
| 2021-11-11 | 5.530 | 5.690 | 5.530 | 5.660 | 5.660 | 2,618,756 |
| 2021-11-10 | 5.530 | 5.570 | 5.450 | 5.550 | 5.550 | 1,192,293 |
| 2021-11-09 | 5.510 | 5.550 | 5.490 | 5.530 | 5.530 | 1,352,610 |
| 2021-11-08 | 5.410 | 5.530 | 5.410 | 5.510 | 5.510 | 997,001 |
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.