UTIMES ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	28.790	28.880	28.290	28.560	28.560	115,738
2025-04-23	28.440	29.290	28.200	29.070	29.070	173,536
2025-04-22	28.490	28.590	28.220	28.350	28.350	159,859
2025-04-21	28.260	28.750	28.030	28.450	28.450	112,455
2025-04-18	28.320	28.610	27.710	28.250	28.250	172,203
2025-04-17	28.130	28.750	27.910	28.290	28.290	181,418
2025-04-16	28.550	28.720	27.600	28.140	28.140	169,185
2025-04-15	28.550	28.660	28.090	28.510	28.510	132,816
2025-04-14	28.800	28.800	27.800	28.260	28.260	145,833
2025-04-11	28.280	28.920	27.760	28.320	28.320	174,249
2025-04-10	27.270	28.300	27.270	27.980	27.980	203,012
2025-04-09	26.720	27.000	24.700	27.000	27.000	234,703
2025-04-08	25.910	27.190	25.910	26.230	26.230	204,772
2025-04-07	28.550	28.550	25.500	25.690	25.690	355,023
2025-04-03	29.800	30.290	29.400	29.630	29.630	116,011
2025-04-02	30.880	30.880	29.790	30.030	30.030	159,847
2025-04-01	29.940	30.310	29.820	30.200	30.200	155,233
2025-03-31	29.570	30.670	28.880	29.640	29.640	264,806
2025-03-28	30.210	30.210	29.410	29.520	29.520	244,946
2025-03-27	30.420	30.560	29.750	29.920	29.920	170,784
2025-03-26	30.180	30.750	30.080	30.440	30.440	191,585
2025-03-25	30.240	30.350	29.790	30.080	30.080	210,449
2025-03-24	30.550	30.910	29.570	30.110	30.110	314,564
2025-03-21	31.560	31.930	30.510	30.990	30.990	473,926
2025-03-20	31.880	31.960	31.250	31.560	31.560	222,026
2025-03-19	32.240	32.290	31.650	31.920	31.920	235,936
2025-03-18	31.990	32.440	31.740	31.870	31.870	171,461
2025-03-17	32.270	32.300	31.530	31.740	31.740	217,033
2025-03-14	31.150	31.980	31.150	31.950	31.950	424,310
2025-03-13	31.660	32.200	31.140	31.400	31.400	382,161
2025-03-12	32.000	32.470	31.610	31.670	31.670	337,880
2025-03-11	31.700	32.640	31.400	32.040	32.040	359,256
2025-03-10	32.400	32.480	31.530	31.950	31.950	549,599
2025-03-07	33.450	33.980	32.000	32.400	32.400	984,115
2025-03-06	31.050	33.500	31.050	33.500	33.500	1,422,845
2025-03-05	31.520	31.880	30.940	31.020	31.020	414,248
2025-03-04	31.800	31.990	30.680	31.870	31.870	849,746
2025-03-03	31.300	32.160	30.580	31.780	31.780	1,164,773
2025-02-28	30.760	31.180	30.050	30.500	30.500	516,451
2025-02-27	31.630	31.980	30.790	31.160	31.160	433,416
2025-02-26	30.830	31.900	30.800	31.630	31.630	543,644
2025-02-25	30.530	31.370	30.500	31.130	31.130	349,541
2025-02-24	30.650	31.140	30.200	31.140	31.140	413,452
2025-02-21	30.270	30.770	29.820	30.710	30.710	279,803
2025-02-20	30.540	30.690	30.260	30.420	30.420	199,137
2025-02-19	30.030	30.690	29.910	30.570	30.570	257,947
2025-02-18	30.250	30.800	29.800	30.160	30.160	465,857
2025-02-17	29.850	30.250	29.500	30.140	30.140	227,655
2025-02-14	29.430	29.930	29.330	29.810	29.810	193,464
2025-02-13	30.100	30.100	29.350	29.430	29.430	180,259
2025-02-12	29.940	30.150	29.660	30.020	30.020	155,313
2025-02-11	30.190	30.450	29.760	29.900	29.900	348,452
2025-02-10	30.000	30.750	29.820	30.200	30.200	353,995
2025-02-07	29.500	31.490	29.480	29.800	29.800	721,479
2025-02-06	28.500	29.500	28.240	29.500	29.500	334,046
2025-02-05	27.900	28.560	27.510	28.270	28.270	164,752
2025-01-27	27.700	28.400	27.500	27.510	27.510	194,904
2025-01-24	27.800	27.960	27.530	27.940	27.940	107,644
2025-01-23	27.510	28.350	27.400	27.780	27.780	201,851
2025-01-22	28.180	28.180	27.300	27.340	27.340	97,179

← NewerPage 7 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.