UTIMES ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	38.150	38.480	37.180	38.170	38.170	740,076
2025-07-22	37.400	39.880	37.060	38.480	38.480	1,257,675
2025-07-21	36.880	37.560	36.500	37.370	37.370	703,288
2025-07-18	36.800	37.190	36.080	36.510	36.510	626,626
2025-07-17	35.670	36.880	35.040	36.600	36.600	1,178,889
2025-07-16	36.080	36.480	35.400	35.690	35.690	756,026
2025-07-15	37.200	37.200	35.890	35.900	35.900	650,720
2025-07-14	36.730	37.470	35.830	37.150	37.150	678,628
2025-07-11	37.000	37.370	36.320	36.550	36.550	693,580
2025-07-10	37.900	38.040	36.530	36.920	36.920	861,895
2025-07-09	39.500	39.660	37.500	37.860	37.860	1,068,702
2025-07-08	39.110	39.800	38.500	38.800	38.800	639,294
2025-07-07	39.480	40.160	38.500	38.850	38.850	679,249
2025-07-04	41.010	41.900	39.390	39.560	39.560	1,128,271
2025-07-03	38.560	42.550	38.230	41.900	41.900	1,974,513
2025-07-02	39.390	39.650	38.010	38.700	38.700	1,046,759
2025-07-01	38.590	40.770	37.600	39.660	39.660	1,954,864
2025-06-30	38.000	39.600	38.000	38.860	38.860	1,222,768
2025-06-27	39.810	40.900	38.080	38.210	38.210	1,639,393
2025-06-26	39.000	42.300	39.000	40.000	40.000	2,522,333
2025-06-25	42.010	43.980	39.080	40.510	40.510	2,981,518
2025-06-24	36.650	42.770	35.200	41.180	41.180	3,584,617
2025-06-23	33.500	37.000	31.570	36.460	36.460	2,105,674
2025-06-20	32.100	34.440	32.100	33.320	33.320	1,045,629
2025-06-19	32.210	33.520	32.030	32.100	32.100	593,528
2025-06-18	31.590	32.720	31.220	32.310	32.310	458,515
2025-06-17	31.460	31.670	31.050	31.660	31.660	316,787
2025-06-16	30.890	31.470	30.650	31.300	31.300	223,335
2025-06-13	31.520	31.520	30.600	30.620	30.620	183,613
2025-06-12	31.900	31.900	31.150	31.660	31.660	301,581
2025-06-11	32.320	32.630	31.600	31.650	31.650	364,854
2025-06-10	33.380	33.470	31.860	32.160	32.160	629,172
2025-06-09	31.680	33.460	31.540	33.310	33.310	688,993
2025-06-06	31.660	31.880	31.370	31.680	31.680	181,560
2025-06-05	31.360	31.950	31.110	31.680	31.680	325,370
2025-06-04	31.640	32.100	31.350	31.610	31.610	265,602
2025-06-03	31.210	31.780	30.310	31.620	31.620	259,324
2025-05-30	31.360	31.360	30.810	30.890	30.890	354,603
2025-05-29	30.240	31.500	30.220	31.120	31.120	420,843
2025-05-28	30.520	31.090	30.010	30.240	30.240	189,978
2025-05-27	31.100	31.100	30.450	30.760	30.760	218,764
2025-05-26	30.360	31.060	30.230	31.060	31.060	248,828
2025-05-23	30.580	30.950	30.370	30.470	30.470	324,629
2025-05-22	31.580	32.120	30.130	30.180	30.180	453,964
2025-05-21	31.540	31.580	31.090	31.350	31.350	117,054
2025-05-20	31.500	31.600	30.930	31.420	31.420	149,618
2025-05-19	31.090	31.420	30.390	31.120	31.120	301,825
2025-05-16	30.650	31.150	30.170	30.830	30.830	397,859
2025-05-15	31.090	31.090	30.030	30.370	30.370	182,745
2025-05-14	31.000	31.000	30.130	30.520	30.520	252,843
2025-05-13	31.440	31.440	30.720	30.720	30.720	189,148
2025-05-12	31.090	31.260	30.270	31.060	31.060	338,069
2025-05-09	30.470	31.080	30.370	30.550	30.550	256,526
2025-05-08	30.700	30.990	30.160	30.910	30.910	196,533
2025-05-07	30.150	30.760	30.150	30.500	30.500	231,574
2025-05-06	29.220	30.240	29.220	30.000	30.000	233,899
2025-04-30	27.990	29.360	27.990	29.220	29.220	345,820
2025-04-29	27.860	28.790	27.790	28.150	28.150	251,457
2025-04-28	29.960	30.000	27.900	28.070	28.070	220,708
2025-04-25	28.600	29.000	28.330	28.400	28.400	126,355

← NewerPage 6 of 14 · 793 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.