UTIMES ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 31.990 | 31.990 | 30.240 | 30.450 | 30.450 | 436,966 |
| 2026-10-20 | 31.230 | 31.770 | 30.230 | 31.000 | 31.000 | 415,735 |
| 2026-10-19 | 31.360 | 31.830 | 29.590 | 30.660 | 30.660 | 582,973 |
| 2026-10-16 | 31.690 | 32.790 | 31.370 | 31.710 | 31.710 | 445,850 |
| 2026-10-15 | 31.800 | 32.070 | 30.900 | 31.070 | 31.070 | 520,612 |
| 2026-10-14 | 33.970 | 34.410 | 32.110 | 32.440 | 32.440 | 585,591 |
| 2026-10-13 | 33.550 | 33.990 | 31.900 | 33.760 | 33.760 | 625,892 |
| 2026-10-12 | 34.960 | 34.960 | 33.800 | 33.840 | 33.840 | 527,119 |
| 2026-10-09 | 34.820 | 34.970 | 33.240 | 34.280 | 34.280 | 709,193 |
| 2026-10-08 | 34.720 | 35.590 | 34.330 | 34.820 | 34.820 | 492,779 |
| 2026-09-30 | 35.500 | 35.840 | 34.530 | 34.710 | 34.710 | 683,417 |
| 2026-09-29 | 34.350 | 35.390 | 34.270 | 35.330 | 35.330 | 502,635 |
| 2026-09-28 | 35.100 | 35.150 | 33.700 | 34.610 | 34.610 | 636,825 |
| 2026-09-24 | 34.340 | 34.850 | 33.900 | 34.690 | 34.690 | 506,887 |
| 2026-09-23 | 33.770 | 34.380 | 33.300 | 34.220 | 34.220 | 474,233 |
| 2026-09-22 | 33.000 | 34.190 | 33.000 | 33.720 | 33.720 | 543,143 |
| 2026-09-21 | 32.650 | 33.210 | 32.480 | 33.000 | 33.000 | 405,827 |
Page 1 of 1 · 17 trading days
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.