Shang Hai Ya Tong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.050 | 6.250 | 6.050 | 6.170 | 6.170 | 14,396,121 |
| 2024-10-24 | 5.950 | 6.050 | 5.900 | 6.040 | 6.040 | 10,051,761 |
| 2024-10-23 | 5.990 | 6.060 | 5.940 | 5.980 | 5.980 | 13,809,160 |
| 2024-10-22 | 5.890 | 5.990 | 5.880 | 5.960 | 5.960 | 11,807,074 |
| 2024-10-21 | 5.830 | 5.960 | 5.810 | 5.900 | 5.900 | 15,085,005 |
| 2024-10-18 | 5.760 | 5.900 | 5.690 | 5.850 | 5.850 | 15,937,919 |
| 2024-10-17 | 6.060 | 6.090 | 5.780 | 5.800 | 5.800 | 17,957,800 |
| 2024-10-16 | 5.850 | 6.050 | 5.850 | 6.050 | 6.050 | 19,599,642 |
| 2024-10-15 | 5.880 | 6.000 | 5.790 | 5.840 | 5.840 | 13,270,384 |
| 2024-10-14 | 5.930 | 5.970 | 5.800 | 5.930 | 5.930 | 16,955,433 |
| 2024-10-11 | 5.830 | 5.940 | 5.720 | 5.770 | 5.770 | 17,110,055 |
| 2024-10-10 | 5.710 | 5.990 | 5.710 | 5.830 | 5.830 | 21,455,606 |
| 2024-10-09 | 6.320 | 6.320 | 5.830 | 5.830 | 5.830 | 31,364,656 |
| 2024-10-08 | 7.050 | 7.050 | 6.220 | 6.480 | 6.480 | 57,232,571 |
| 2024-09-30 | 6.400 | 6.550 | 6.010 | 6.490 | 6.490 | 51,628,625 |
| 2024-09-27 | 5.920 | 6.070 | 5.810 | 6.050 | 6.050 | 22,765,079 |
| 2024-09-26 | 5.530 | 5.870 | 5.520 | 5.870 | 5.870 | 29,255,903 |
| 2024-09-25 | 5.460 | 5.730 | 5.450 | 5.560 | 5.560 | 23,628,524 |
| 2024-09-24 | 5.450 | 5.480 | 5.350 | 5.470 | 5.470 | 15,216,222 |
| 2024-09-23 | 5.350 | 5.380 | 5.270 | 5.340 | 5.340 | 12,078,524 |
| 2024-09-20 | 5.360 | 5.440 | 5.270 | 5.400 | 5.400 | 18,747,742 |
| 2024-09-19 | 5.340 | 5.540 | 5.260 | 5.430 | 5.430 | 23,539,359 |
| 2024-09-18 | 5.180 | 5.330 | 5.150 | 5.330 | 5.330 | 13,484,252 |
| 2024-09-13 | 5.180 | 5.280 | 5.100 | 5.180 | 5.180 | 12,094,200 |
| 2024-09-12 | 5.120 | 5.280 | 5.060 | 5.150 | 5.150 | 10,362,700 |
| 2024-09-11 | 5.150 | 5.160 | 5.050 | 5.090 | 5.090 | 9,631,400 |
| 2024-09-10 | 5.250 | 5.340 | 5.110 | 5.200 | 5.200 | 12,565,400 |
| 2024-09-09 | 5.110 | 5.170 | 5.020 | 5.170 | 5.170 | 7,648,890 |
| 2024-09-06 | 5.160 | 5.260 | 5.140 | 5.160 | 5.160 | 12,206,479 |
| 2024-09-05 | 5.080 | 5.170 | 5.050 | 5.150 | 5.150 | 8,107,202 |
| 2024-09-04 | 5.110 | 5.160 | 5.030 | 5.030 | 5.030 | 8,442,900 |
| 2024-09-03 | 5.070 | 5.180 | 5.060 | 5.120 | 5.120 | 9,480,300 |
| 2024-09-02 | 5.170 | 5.210 | 5.050 | 5.070 | 5.070 | 10,302,500 |
| 2024-08-30 | 5.070 | 5.310 | 5.060 | 5.200 | 5.200 | 17,944,730 |
| 2024-08-29 | 5.040 | 5.110 | 5.030 | 5.100 | 5.100 | 7,405,300 |
| 2024-08-28 | 4.980 | 5.110 | 4.950 | 5.050 | 5.050 | 8,147,600 |
| 2024-08-27 | 5.030 | 5.090 | 4.970 | 4.980 | 4.980 | 7,937,200 |
| 2024-08-26 | 5.080 | 5.120 | 5.000 | 5.080 | 5.080 | 7,645,800 |
| 2024-08-23 | 5.070 | 5.130 | 5.040 | 5.060 | 5.060 | 7,656,900 |
| 2024-08-22 | 5.220 | 5.260 | 5.110 | 5.110 | 5.110 | 9,037,100 |
| 2024-08-21 | 5.160 | 5.240 | 5.110 | 5.190 | 5.190 | 10,292,814 |
| 2024-08-20 | 5.230 | 5.310 | 5.140 | 5.180 | 5.180 | 17,197,201 |
| 2024-08-19 | 5.260 | 5.300 | 5.190 | 5.240 | 5.240 | 11,226,670 |
| 2024-08-16 | 5.390 | 5.450 | 5.260 | 5.260 | 5.260 | 14,588,076 |
| 2024-08-15 | 5.330 | 5.450 | 5.280 | 5.380 | 5.380 | 16,864,700 |
| 2024-08-14 | 5.400 | 5.480 | 5.370 | 5.380 | 5.380 | 13,622,989 |
| 2024-08-13 | 5.510 | 5.530 | 5.330 | 5.440 | 5.440 | 19,257,500 |
| 2024-08-12 | 5.500 | 5.560 | 5.420 | 5.550 | 5.550 | 17,685,099 |
| 2024-08-09 | 5.590 | 5.680 | 5.500 | 5.520 | 5.520 | 24,394,712 |
| 2024-08-08 | 5.690 | 5.730 | 5.550 | 5.590 | 5.590 | 26,735,576 |
| 2024-08-07 | 5.720 | 5.790 | 5.650 | 5.700 | 5.700 | 31,077,110 |
| 2024-08-06 | 6.010 | 6.100 | 5.680 | 5.790 | 5.790 | 52,621,829 |
| 2024-08-05 | 6.200 | 6.380 | 6.200 | 6.200 | 6.200 | 48,878,362 |
| 2024-08-02 | 7.200 | 7.410 | 6.890 | 6.890 | 6.890 | 83,998,478 |
| 2024-08-01 | 7.660 | 7.660 | 7.010 | 7.660 | 7.660 | 112,865,263 |
| 2024-07-31 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 5,785,918 |
| 2024-07-30 | 6.000 | 6.330 | 5.860 | 6.330 | 6.330 | 27,103,913 |
| 2024-07-29 | 5.450 | 5.850 | 5.420 | 5.750 | 5.750 | 23,493,353 |
| 2024-07-26 | 5.360 | 5.540 | 5.330 | 5.480 | 5.480 | 15,093,100 |
| 2024-07-25 | 5.230 | 5.480 | 5.160 | 5.440 | 5.440 | 15,295,201 |
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.