UTIMES ORD A (SHH) EQSW Exp: historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	27.420	27.500	27.180	27.200	27.200	104,590
2024-07-25	27.150	27.740	27.020	27.180	27.180	99,320
2024-07-24	27.440	27.500	27.110	27.130	27.130	92,674
2024-07-23	28.500	28.500	26.960	27.440	27.440	174,065
2024-07-22	28.580	28.890	28.360	28.540	28.540	59,687
2024-07-19	28.290	28.990	27.930	28.600	28.600	145,881
2024-07-18	28.030	28.280	27.700	28.200	28.200	71,334
2024-07-17	28.500	28.690	28.020	28.220	28.220	84,073
2024-07-16	28.790	28.800	28.320	28.500	28.500	74,063
2024-07-15	28.890	29.250	28.380	28.630	28.630	78,554
2024-07-12	29.150	29.440	28.900	29.090	29.090	116,942
2024-07-11	28.910	29.520	28.910	29.360	29.360	101,885
2024-07-10	28.950	29.550	28.770	28.840	28.840	136,997
2024-07-09	28.510	29.160	28.300	28.850	28.850	163,485
2024-07-08	28.980	29.480	28.550	28.610	28.610	101,189
2024-07-05	29.500	29.500	29.500	29.500	29.500	0
2024-07-04	30.480	30.720	29.420	29.500	29.500	151,626
2024-07-03	30.920	30.920	30.060	30.200	30.200	208,186
2024-07-02	31.590	31.750	30.600	30.770	30.770	285,136
2024-07-01	30.940	31.490	30.500	31.210	31.210	434,490
2024-06-28	29.980	31.210	29.980	31.210	31.210	552,415
2024-06-27	30.930	31.210	30.110	30.150	30.150	259,451
2024-06-26	30.640	31.380	30.140	31.040	31.040	219,875
2024-06-25	31.500	32.400	30.540	30.630	30.630	608,671
2024-06-24	31.880	32.480	30.200	31.630	31.630	911,272
2024-06-21	31.000	31.590	29.900	31.530	31.530	577,245
2024-06-20	30.190	33.180	30.190	31.550	31.550	1,018,200
2024-06-19	42.500	43.310	41.820	42.390	30.139	312,359
2024-06-18	41.830	42.580	41.470	42.300	30.075	314,104
2024-06-17	41.270	41.820	41.130	41.630	29.598	266,142
2024-06-14	43.200	43.500	41.300	41.900	29.790	747,667
2024-06-13	39.870	45.770	39.620	42.900	30.501	1,184,878
2024-06-12	39.930	39.930	39.510	39.840	28.326	110,985
2024-06-11	39.800	39.800	38.880	39.310	27.949	86,433
2024-06-07	39.120	39.460	38.900	39.300	27.942	65,835
2024-06-06	40.280	40.280	38.760	38.780	27.572	167,132
2024-06-05	40.500	40.720	39.880	39.880	28.354	99,934
2024-06-04	40.820	41.670	40.230	40.470	28.773	103,805
2024-06-03	42.450	42.470	40.680	40.820	29.022	207,173
2024-05-31	41.150	42.500	41.070	42.090	29.925	345,128
2024-05-30	41.000	41.280	40.450	41.270	29.342	136,323
2024-05-29	40.640	41.400	40.640	40.760	28.980	126,904
2024-05-28	41.110	41.600	40.550	40.710	28.944	158,641
2024-05-27	41.970	41.970	40.040	41.110	29.229	274,688
2024-05-24	41.680	42.280	41.200	41.550	29.541	282,581
2024-05-23	42.530	42.530	40.800	41.330	29.385	288,064
2024-05-22	41.100	42.650	41.100	42.550	30.252	477,435
2024-05-21	39.660	42.110	39.660	41.100	29.221	395,736
2024-05-20	40.390	40.550	40.030	40.450	28.759	119,382
2024-05-17	39.750	40.020	39.200	40.020	28.454	142,536
2024-05-16	39.600	40.060	39.450	39.650	28.190	111,812
2024-05-15	40.010	40.180	39.500	39.530	28.105	140,036
2024-05-14	40.300	40.560	39.810	40.010	28.447	90,164
2024-05-13	40.880	41.290	39.560	39.890	28.361	209,144
2024-05-10	42.380	42.390	41.000	41.030	29.172	236,520
2024-05-09	41.560	42.590	41.560	42.460	30.188	222,922
2024-05-08	42.490	42.490	41.230	41.620	29.591	154,663
2024-05-07	42.180	42.560	42.180	42.470	30.195	80,213
2024-05-06	42.040	42.550	42.040	42.430	30.167	176,029
2024-04-30	42.300	42.590	41.700	41.700	29.648	214,345

← NewerPage 10 of 14 · 794 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-20	0.1960 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.