Shanghai Realway Capital Assets Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2022-11-16 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2022-11-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-11-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-11-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-11-10 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2022-11-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-11-08 | 4.960 | 4.960 | 4.880 | 4.880 | 4.880 | 800 |
| 2022-11-07 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 0 |
| 2022-11-04 | 4.790 | 4.790 | 1.110 | 4.110 | 4.110 | 4,800 |
| 2022-11-03 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2022-11-02 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 0 |
| 2022-11-01 | 4.990 | 4.990 | 4.890 | 4.890 | 4.890 | 400 |
| 2022-10-31 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2022-10-28 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2022-10-27 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 400 |
| 2022-10-26 | 2.900 | 5.830 | 2.900 | 4.640 | 4.640 | 5,200 |
| 2022-10-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-10-24 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2022-10-21 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-10-20 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-10-19 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-10-18 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-10-17 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-10-14 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-10-13 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-10-12 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-10-11 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-10-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-10-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-10-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-10-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-10-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-09-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-09-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-09-28 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-09-27 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2022-09-26 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2022-09-23 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2022-09-22 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2022-09-21 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2022-09-20 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2022-09-19 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2022-09-16 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2022-09-15 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2022-09-14 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2022-09-13 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2022-09-09 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2022-09-08 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2022-09-07 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2022-09-06 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2022-09-05 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2022-09-02 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2022-09-01 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2022-08-31 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2022-08-30 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2022-08-29 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2022-08-26 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2022-08-25 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2022-08-24 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 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.