Shanghai Realway Capital Assets Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-17 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2023-02-16 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2023-02-15 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2023-02-14 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2023-02-13 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2023-02-10 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2023-02-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2023-02-08 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 0 |
| 2023-02-07 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 0 |
| 2023-02-06 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2023-02-03 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 400 |
| 2023-02-02 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2023-02-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-01-31 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-01-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-01-27 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2023-01-26 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2023-01-20 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2023-01-19 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2023-01-18 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2023-01-17 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 400 |
| 2023-01-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-01-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-01-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-01-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,600 |
| 2023-01-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-01-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-01-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-01-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-01-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-01-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-12-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-12-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-12-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-12-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-12-22 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2022-12-21 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2022-12-20 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2022-12-19 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2022-12-16 | 4.960 | 4.960 | 4.720 | 4.720 | 4.720 | 4,400 |
| 2022-12-15 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2022-12-14 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2022-12-13 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2022-12-12 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2022-12-09 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2022-12-08 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2022-12-07 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2022-12-06 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2022-12-05 | 3.750 | 3.750 | 3.720 | 3.720 | 3.720 | 400 |
| 2022-12-02 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2022-12-01 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2022-11-30 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2022-11-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-11-28 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 0 |
| 2022-11-25 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2022-11-24 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1,600 |
| 2022-11-23 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2022-11-22 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 0 |
| 2022-11-21 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1,600 |
| 2022-11-18 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-05 | 0.0742 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.