UTIMES ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 28.180 | 28.180 | 27.300 | 27.340 | 27.340 | 97,179 |
| 2025-01-21 | 28.050 | 28.190 | 27.680 | 28.000 | 28.000 | 122,202 |
| 2025-01-20 | 27.970 | 28.000 | 27.560 | 27.960 | 27.960 | 102,997 |
| 2025-01-17 | 27.650 | 27.990 | 27.430 | 27.560 | 27.560 | 70,636 |
| 2025-01-16 | 27.890 | 28.170 | 27.390 | 27.650 | 27.650 | 135,686 |
| 2025-01-15 | 28.060 | 28.060 | 27.330 | 27.850 | 27.850 | 89,621 |
| 2025-01-14 | 26.910 | 27.810 | 26.710 | 27.760 | 27.760 | 161,648 |
| 2025-01-13 | 26.500 | 27.090 | 25.800 | 26.440 | 26.440 | 102,567 |
| 2025-01-10 | 27.940 | 27.940 | 26.510 | 26.510 | 26.510 | 154,833 |
| 2025-01-09 | 27.030 | 27.510 | 26.910 | 27.100 | 27.100 | 87,085 |
| 2025-01-08 | 27.230 | 27.650 | 26.520 | 27.320 | 27.320 | 141,746 |
| 2025-01-07 | 26.350 | 27.590 | 26.350 | 27.420 | 27.420 | 79,242 |
| 2025-01-06 | 26.690 | 26.900 | 26.280 | 26.640 | 26.640 | 90,032 |
| 2025-01-03 | 27.500 | 27.770 | 26.650 | 26.690 | 26.690 | 131,937 |
| 2025-01-02 | 28.000 | 28.690 | 27.470 | 27.500 | 27.500 | 147,636 |
| 2024-12-31 | 28.450 | 28.790 | 28.000 | 28.000 | 28.000 | 175,905 |
| 2024-12-30 | 29.320 | 29.320 | 28.290 | 28.610 | 28.610 | 192,604 |
| 2024-12-27 | 28.250 | 29.210 | 28.250 | 28.990 | 28.990 | 295,794 |
| 2024-12-26 | 27.980 | 28.880 | 27.730 | 28.500 | 28.500 | 244,810 |
| 2024-12-25 | 28.320 | 28.380 | 27.320 | 27.980 | 27.980 | 396,829 |
| 2024-12-24 | 28.360 | 28.630 | 27.530 | 28.340 | 28.340 | 517,347 |
| 2024-12-23 | 29.460 | 29.460 | 28.000 | 28.290 | 28.290 | 294,301 |
| 2024-12-20 | 28.830 | 29.880 | 28.830 | 29.370 | 29.370 | 193,290 |
| 2024-12-19 | 29.010 | 29.190 | 28.580 | 28.980 | 28.980 | 231,395 |
| 2024-12-18 | 29.450 | 29.450 | 28.510 | 29.010 | 29.010 | 184,251 |
| 2024-12-17 | 31.000 | 31.000 | 29.020 | 29.130 | 29.130 | 296,997 |
| 2024-12-16 | 30.450 | 31.000 | 30.450 | 30.620 | 30.620 | 276,493 |
| 2024-12-13 | 31.200 | 31.440 | 30.550 | 30.610 | 30.610 | 252,007 |
| 2024-12-12 | 31.230 | 31.480 | 30.900 | 31.300 | 31.300 | 266,111 |
| 2024-12-11 | 31.280 | 31.840 | 31.010 | 31.230 | 31.230 | 297,833 |
| 2024-12-10 | 32.250 | 32.510 | 31.240 | 31.600 | 31.600 | 677,999 |
| 2024-12-09 | 31.460 | 32.380 | 30.980 | 31.350 | 31.350 | 459,478 |
| 2024-12-06 | 30.900 | 31.970 | 30.200 | 31.410 | 31.410 | 517,306 |
| 2024-12-05 | 30.010 | 31.090 | 30.000 | 30.710 | 30.710 | 328,155 |
| 2024-12-04 | 31.000 | 31.020 | 29.780 | 30.020 | 30.020 | 266,426 |
| 2024-12-03 | 31.000 | 31.080 | 30.240 | 30.610 | 30.610 | 201,566 |
| 2024-12-02 | 30.870 | 31.000 | 30.500 | 30.830 | 30.830 | 418,511 |
| 2024-11-29 | 29.870 | 31.010 | 29.700 | 30.880 | 30.880 | 527,690 |
| 2024-11-28 | 30.150 | 30.490 | 29.920 | 29.930 | 29.930 | 240,986 |
| 2024-11-27 | 29.560 | 30.100 | 28.410 | 30.050 | 30.050 | 357,141 |
| 2024-11-26 | 30.400 | 30.400 | 29.160 | 29.350 | 29.350 | 280,311 |
| 2024-11-25 | 29.090 | 30.290 | 29.090 | 30.000 | 30.000 | 416,879 |
| 2024-11-22 | 30.460 | 30.460 | 29.090 | 29.300 | 29.300 | 419,262 |
| 2024-11-21 | 30.460 | 30.760 | 29.720 | 30.380 | 30.380 | 379,325 |
| 2024-11-20 | 29.800 | 30.700 | 29.560 | 30.400 | 30.400 | 437,359 |
| 2024-11-19 | 28.600 | 29.880 | 28.550 | 29.820 | 29.820 | 534,789 |
| 2024-11-18 | 30.510 | 30.580 | 28.860 | 28.970 | 28.970 | 668,018 |
| 2024-11-15 | 31.200 | 32.200 | 30.080 | 30.560 | 30.560 | 766,102 |
| 2024-11-14 | 33.620 | 34.830 | 31.170 | 31.350 | 31.350 | 1,187,977 |
| 2024-11-13 | 31.800 | 33.570 | 31.570 | 33.170 | 33.170 | 1,105,731 |
| 2024-11-12 | 33.000 | 35.200 | 31.810 | 32.490 | 32.490 | 2,164,915 |
| 2024-11-11 | 30.400 | 32.800 | 29.830 | 32.750 | 32.750 | 1,565,056 |
| 2024-11-08 | 29.000 | 31.800 | 29.000 | 30.800 | 30.800 | 1,474,484 |
| 2024-11-07 | 28.580 | 28.990 | 28.300 | 28.980 | 28.980 | 528,052 |
| 2024-11-06 | 28.550 | 29.220 | 28.300 | 28.580 | 28.580 | 742,170 |
| 2024-11-05 | 27.580 | 28.400 | 27.300 | 28.330 | 28.330 | 561,922 |
| 2024-11-04 | 26.800 | 27.730 | 26.660 | 27.600 | 27.600 | 344,874 |
| 2024-11-01 | 28.050 | 28.050 | 26.750 | 26.800 | 26.800 | 465,480 |
| 2024-10-31 | 27.900 | 28.130 | 27.450 | 28.050 | 28.050 | 560,126 |
| 2024-10-30 | 27.600 | 28.370 | 27.430 | 28.130 | 28.130 | 364,701 |
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.