UTIMES ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 28.710 | 29.090 | 27.610 | 27.800 | 27.800 | 520,557 |
| 2024-10-28 | 28.300 | 29.640 | 28.300 | 28.750 | 28.750 | 777,434 |
| 2024-10-25 | 27.720 | 28.960 | 27.610 | 28.790 | 28.790 | 858,092 |
| 2024-10-24 | 27.620 | 27.910 | 27.000 | 27.260 | 27.260 | 323,574 |
| 2024-10-23 | 26.980 | 27.680 | 26.980 | 27.470 | 27.470 | 419,014 |
| 2024-10-22 | 27.130 | 27.680 | 26.910 | 27.280 | 27.280 | 462,621 |
| 2024-10-21 | 26.900 | 27.880 | 26.790 | 27.240 | 27.240 | 617,707 |
| 2024-10-18 | 27.350 | 27.350 | 26.140 | 26.740 | 26.740 | 537,298 |
| 2024-10-17 | 27.740 | 27.740 | 26.030 | 26.040 | 26.040 | 212,110 |
| 2024-10-16 | 26.490 | 27.080 | 26.400 | 26.700 | 26.700 | 178,664 |
| 2024-10-15 | 27.430 | 27.910 | 26.610 | 26.670 | 26.670 | 261,324 |
| 2024-10-14 | 26.540 | 27.530 | 26.310 | 27.500 | 27.500 | 275,179 |
| 2024-10-11 | 27.600 | 27.600 | 26.400 | 26.560 | 26.560 | 323,983 |
| 2024-10-10 | 27.810 | 28.190 | 26.520 | 27.490 | 27.490 | 561,349 |
| 2024-10-09 | 29.480 | 29.480 | 27.180 | 27.370 | 27.370 | 913,658 |
| 2024-10-08 | 31.790 | 32.000 | 28.600 | 30.780 | 30.780 | 1,283,668 |
| 2024-09-30 | 24.700 | 27.480 | 24.700 | 27.300 | 27.300 | 1,070,381 |
| 2024-09-27 | 23.200 | 24.090 | 23.120 | 24.090 | 24.090 | 257,576 |
| 2024-09-26 | 22.620 | 23.000 | 22.300 | 23.000 | 23.000 | 314,096 |
| 2024-09-25 | 22.230 | 23.180 | 22.050 | 22.510 | 22.510 | 370,144 |
| 2024-09-24 | 21.300 | 22.180 | 21.290 | 22.010 | 22.010 | 264,065 |
| 2024-09-23 | 21.400 | 21.430 | 21.070 | 21.130 | 21.130 | 139,003 |
| 2024-09-20 | 21.590 | 21.680 | 21.110 | 21.200 | 21.200 | 144,333 |
| 2024-09-19 | 21.320 | 21.890 | 21.220 | 21.600 | 21.600 | 176,140 |
| 2024-09-18 | 21.530 | 21.580 | 20.720 | 21.220 | 21.220 | 214,185 |
| 2024-09-13 | 22.470 | 22.480 | 21.560 | 21.630 | 21.630 | 190,994 |
| 2024-09-12 | 22.110 | 22.640 | 22.110 | 22.330 | 22.330 | 146,387 |
| 2024-09-11 | 22.320 | 22.640 | 22.240 | 22.310 | 22.310 | 201,469 |
| 2024-09-10 | 22.940 | 23.000 | 22.130 | 22.520 | 22.520 | 205,641 |
| 2024-09-09 | 23.380 | 23.380 | 22.500 | 22.710 | 22.710 | 205,669 |
| 2024-09-06 | 24.000 | 24.490 | 23.300 | 23.390 | 23.390 | 243,773 |
| 2024-09-05 | 23.570 | 23.570 | 23.110 | 23.390 | 23.390 | 101,208 |
| 2024-09-04 | 23.300 | 23.480 | 23.150 | 23.270 | 23.270 | 94,503 |
| 2024-09-03 | 23.480 | 23.740 | 23.130 | 23.380 | 23.380 | 132,470 |
| 2024-09-02 | 23.440 | 24.050 | 23.110 | 23.120 | 23.120 | 219,644 |
| 2024-08-30 | 23.010 | 23.770 | 23.010 | 23.490 | 23.490 | 296,071 |
| 2024-08-29 | 24.100 | 24.470 | 23.000 | 23.390 | 23.390 | 695,729 |
| 2024-08-28 | 25.020 | 25.590 | 25.020 | 25.350 | 25.350 | 123,068 |
| 2024-08-27 | 25.020 | 25.570 | 25.020 | 25.220 | 25.220 | 90,742 |
| 2024-08-26 | 25.500 | 26.110 | 25.280 | 25.560 | 25.560 | 137,399 |
| 2024-08-23 | 26.100 | 26.100 | 25.510 | 25.510 | 25.510 | 129,768 |
| 2024-08-22 | 26.560 | 26.560 | 26.130 | 26.210 | 26.210 | 46,673 |
| 2024-08-21 | 26.460 | 26.620 | 26.280 | 26.420 | 26.420 | 48,665 |
| 2024-08-20 | 26.510 | 26.720 | 26.200 | 26.440 | 26.440 | 87,084 |
| 2024-08-19 | 26.790 | 27.160 | 26.530 | 26.550 | 26.550 | 72,443 |
| 2024-08-16 | 26.930 | 26.990 | 26.640 | 26.850 | 26.850 | 92,156 |
| 2024-08-15 | 26.770 | 27.250 | 26.600 | 26.980 | 26.980 | 71,770 |
| 2024-08-14 | 27.150 | 27.150 | 26.680 | 26.990 | 26.990 | 37,953 |
| 2024-08-13 | 27.120 | 27.120 | 26.630 | 27.090 | 27.090 | 92,542 |
| 2024-08-12 | 27.150 | 27.200 | 26.800 | 26.930 | 26.930 | 62,234 |
| 2024-08-09 | 27.400 | 27.770 | 27.000 | 27.110 | 27.110 | 74,155 |
| 2024-08-08 | 27.510 | 27.680 | 27.110 | 27.130 | 27.130 | 168,701 |
| 2024-08-07 | 27.670 | 27.770 | 27.530 | 27.550 | 27.550 | 52,386 |
| 2024-08-06 | 27.330 | 27.940 | 27.330 | 27.660 | 27.660 | 68,493 |
| 2024-08-05 | 27.640 | 28.220 | 27.510 | 27.530 | 27.530 | 129,565 |
| 2024-08-02 | 28.120 | 28.360 | 27.500 | 27.960 | 27.960 | 180,403 |
| 2024-08-01 | 27.830 | 28.480 | 27.830 | 28.190 | 28.190 | 111,131 |
| 2024-07-31 | 27.260 | 28.120 | 27.070 | 27.930 | 27.930 | 158,989 |
| 2024-07-30 | 27.200 | 27.330 | 27.070 | 27.260 | 27.260 | 62,901 |
| 2024-07-29 | 27.250 | 27.400 | 27.090 | 27.210 | 27.210 | 59,780 |
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.