UTIMES ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	39.750	40.350	39.500	39.750	39.750	560,618
2026-01-16	39.110	39.930	38.910	39.750	39.750	630,531
2026-01-15	38.970	39.590	38.570	39.170	39.170	568,790
2026-01-14	38.910	39.690	38.380	38.910	38.910	879,466
2026-01-13	39.590	39.940	39.010	39.060	39.060	694,006
2026-01-12	39.880	39.970	38.980	39.450	39.450	677,532
2026-01-09	38.030	39.770	37.800	39.650	39.650	706,355
2026-01-08	37.240	38.380	37.000	38.180	38.180	624,408
2026-01-07	36.830	37.500	36.620	37.090	37.090	462,619
2026-01-06	36.880	37.680	36.700	36.920	36.920	458,345
2026-01-05	36.410	37.040	36.050	36.800	36.800	563,603
2025-12-31	35.780	36.330	34.910	36.330	36.330	590,413
2025-12-30	35.500	36.250	35.220	35.530	35.530	511,118
2025-12-29	35.010	36.350	35.010	36.030	36.030	424,324
2025-12-26	37.000	37.040	35.720	35.720	35.720	470,204
2025-12-25	35.870	36.140	35.300	35.920	35.920	352,373
2025-12-24	35.430	36.210	35.350	35.840	35.840	397,967
2025-12-23	35.830	35.930	35.000	35.310	35.310	489,730
2025-12-22	36.600	36.670	35.820	35.830	35.830	490,854
2025-12-19	35.700	36.300	35.390	36.300	36.300	353,226
2025-12-18	35.040	35.790	34.410	35.700	35.700	457,714
2025-12-17	34.990	35.490	34.240	34.990	34.990	431,276
2025-12-16	35.660	35.660	34.790	35.100	35.100	373,220
2025-12-15	35.500	35.970	35.110	35.490	35.490	509,147
2025-12-12	36.050	36.490	35.450	35.930	35.930	366,794
2025-12-11	37.170	37.360	35.880	35.880	35.880	503,350
2025-12-10	38.710	38.710	36.960	36.990	36.990	361,421
2025-12-09	38.610	38.620	37.910	38.030	38.030	322,920
2025-12-08	38.020	38.850	37.640	38.600	38.600	665,608
2025-12-05	36.980	37.620	36.590	37.400	37.400	314,128
2025-12-04	38.400	38.590	37.010	37.070	37.070	447,468
2025-12-03	38.800	39.680	37.890	38.400	38.400	506,787
2025-12-02	39.440	39.690	38.640	38.990	38.990	419,226
2025-12-01	40.300	40.820	39.400	39.510	39.510	518,295
2025-11-28	39.210	41.810	38.910	40.410	40.410	859,924
2025-11-27	38.740	39.490	38.360	39.020	39.020	394,470
2025-11-26	39.590	39.880	38.500	38.590	38.590	397,011
2025-11-25	39.600	40.180	39.000	39.500	39.500	482,889
2025-11-24	38.160	39.360	38.160	38.920	38.920	516,358
2025-11-21	39.980	40.220	37.820	37.860	37.860	688,900
2025-11-20	40.700	41.190	39.680	40.070	40.070	643,570
2025-11-19	41.790	44.000	40.210	40.540	40.540	864,636
2025-11-18	43.220	44.240	41.660	41.800	41.800	913,756
2025-11-17	44.510	44.560	42.710	42.940	42.940	621,748
2025-11-14	42.610	44.000	42.160	43.550	43.550	1,018,136
2025-11-13	40.960	43.500	40.950	42.820	42.820	1,201,022
2025-11-12	42.830	43.080	41.000	41.150	41.150	678,261
2025-11-11	42.850	43.490	42.040	42.790	42.790	903,606
2025-11-10	42.930	43.600	42.320	42.690	42.690	938,337
2025-11-07	41.660	42.930	41.500	42.060	42.060	797,245
2025-11-06	41.700	42.300	41.060	41.450	41.450	521,970
2025-11-05	41.010	41.790	40.500	41.500	41.500	712,252
2025-11-04	42.480	42.480	40.360	40.810	40.810	731,844
2025-11-03	42.980	42.980	41.350	41.810	41.810	651,895
2025-10-31	40.730	43.270	40.720	42.150	42.150	964,908
2025-10-30	41.890	41.890	40.660	40.800	40.800	643,725
2025-10-29	42.500	42.500	40.190	41.110	41.110	1,146,506
2025-10-28	42.500	43.430	42.450	43.000	43.000	533,069
2025-10-27	43.580	43.650	42.400	42.740	42.740	612,984
2025-10-24	42.720	43.400	42.330	43.400	43.400	613,027

← NewerPage 4 of 5 · 243 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.