Hna-Caissa Travel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 4.400 | 4.540 | 4.360 | 4.380 | 4.380 | 11,889,815 |
| 2023-08-01 | 4.310 | 4.540 | 4.270 | 4.480 | 4.480 | 13,594,175 |
| 2023-07-31 | 4.350 | 4.370 | 4.260 | 4.320 | 4.320 | 7,500,800 |
| 2023-07-28 | 4.130 | 4.310 | 4.130 | 4.290 | 4.290 | 8,399,795 |
| 2023-07-27 | 4.130 | 4.220 | 4.040 | 4.160 | 4.160 | 8,867,376 |
| 2023-07-26 | 4.290 | 4.320 | 4.160 | 4.170 | 4.170 | 12,001,056 |
| 2023-07-25 | 4.300 | 4.400 | 4.300 | 4.320 | 4.320 | 7,614,954 |
| 2023-07-24 | 4.300 | 4.380 | 4.280 | 4.300 | 4.300 | 6,730,600 |
| 2023-07-21 | 4.390 | 4.470 | 4.280 | 4.370 | 4.370 | 10,660,059 |
| 2023-07-20 | 4.500 | 4.550 | 4.380 | 4.420 | 4.420 | 11,797,655 |
| 2023-07-19 | 4.270 | 4.520 | 4.250 | 4.520 | 4.520 | 13,551,800 |
| 2023-07-18 | 4.290 | 4.400 | 4.290 | 4.310 | 4.310 | 9,135,500 |
| 2023-07-17 | 4.260 | 4.360 | 4.170 | 4.340 | 4.340 | 13,377,600 |
| 2023-07-14 | 4.200 | 4.350 | 4.140 | 4.220 | 4.220 | 11,233,600 |
| 2023-07-13 | 4.380 | 4.390 | 4.140 | 4.190 | 4.190 | 17,376,100 |
| 2023-07-12 | 4.320 | 4.390 | 4.250 | 4.350 | 4.350 | 12,774,755 |
| 2023-07-11 | 4.280 | 4.450 | 4.260 | 4.290 | 4.290 | 17,273,400 |
| 2023-07-10 | 4.420 | 4.470 | 4.240 | 4.250 | 4.250 | 22,991,500 |
| 2023-07-07 | 4.320 | 4.540 | 4.310 | 4.400 | 4.400 | 26,924,255 |
| 2023-07-06 | 4.450 | 4.540 | 4.280 | 4.320 | 4.320 | 28,857,183 |
| 2023-07-05 | 4.390 | 4.560 | 4.250 | 4.510 | 4.510 | 41,409,932 |
| 2023-07-04 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 962,000 |
| 2023-07-03 | 4.100 | 4.180 | 4.090 | 4.180 | 4.180 | 11,147,671 |
| 2023-06-30 | 3.850 | 4.080 | 3.810 | 3.980 | 3.980 | 33,598,981 |
| 2023-06-29 | 3.820 | 3.900 | 3.750 | 3.900 | 3.900 | 46,102,679 |
| 2023-06-28 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 1,004,000 |
| 2023-06-27 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 683,900 |
| 2023-06-26 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 2,234,600 |
| 2023-06-21 | 3.220 | 3.280 | 3.190 | 3.200 | 3.200 | 7,175,600 |
| 2023-06-20 | 3.330 | 3.360 | 3.190 | 3.210 | 3.210 | 11,611,402 |
| 2023-06-19 | 3.330 | 3.380 | 3.290 | 3.330 | 3.330 | 8,456,500 |
| 2023-06-16 | 3.370 | 3.420 | 3.350 | 3.370 | 3.370 | 5,961,300 |
| 2023-06-15 | 3.390 | 3.410 | 3.250 | 3.380 | 3.380 | 7,890,500 |
| 2023-06-14 | 3.370 | 3.440 | 3.350 | 3.410 | 3.410 | 5,866,360 |
| 2023-06-13 | 3.340 | 3.440 | 3.330 | 3.370 | 3.370 | 6,184,161 |
| 2023-06-12 | 3.460 | 3.500 | 3.340 | 3.380 | 3.380 | 9,558,900 |
| 2023-06-09 | 3.580 | 3.590 | 3.480 | 3.510 | 3.510 | 7,189,500 |
| 2023-06-08 | 3.600 | 3.650 | 3.530 | 3.580 | 3.580 | 9,839,200 |
| 2023-06-07 | 3.420 | 3.610 | 3.420 | 3.610 | 3.610 | 9,696,404 |
| 2023-06-06 | 3.540 | 3.570 | 3.410 | 3.440 | 3.440 | 6,908,104 |
| 2023-06-05 | 3.420 | 3.580 | 3.390 | 3.560 | 3.560 | 9,220,800 |
| 2023-06-02 | 3.330 | 3.490 | 3.330 | 3.450 | 3.450 | 10,790,601 |
| 2023-06-01 | 3.350 | 3.420 | 3.310 | 3.330 | 3.330 | 7,218,257 |
| 2023-05-31 | 3.310 | 3.450 | 3.310 | 3.390 | 3.390 | 8,624,400 |
| 2023-05-30 | 3.400 | 3.440 | 3.230 | 3.320 | 3.320 | 11,409,092 |
| 2023-05-29 | 3.390 | 3.510 | 3.380 | 3.400 | 3.400 | 7,386,605 |
| 2023-05-26 | 3.450 | 3.570 | 3.330 | 3.410 | 3.410 | 9,964,601 |
| 2023-05-25 | 3.580 | 3.660 | 3.490 | 3.490 | 3.490 | 12,457,866 |
| 2023-05-24 | 3.760 | 3.890 | 3.660 | 3.670 | 3.670 | 11,380,000 |
| 2023-05-23 | 3.650 | 3.820 | 3.650 | 3.760 | 3.760 | 11,443,462 |
| 2023-05-22 | 3.600 | 3.790 | 3.520 | 3.680 | 3.680 | 16,503,884 |
| 2023-05-19 | 3.360 | 3.610 | 3.360 | 3.610 | 3.610 | 12,587,302 |
| 2023-05-18 | 3.400 | 3.620 | 3.380 | 3.440 | 3.440 | 22,457,393 |
| 2023-05-17 | 3.200 | 3.450 | 3.130 | 3.450 | 3.450 | 22,703,561 |
| 2023-05-16 | 3.360 | 3.420 | 3.290 | 3.290 | 3.290 | 16,030,200 |
| 2023-05-15 | 3.610 | 3.640 | 3.460 | 3.460 | 3.460 | 10,648,700 |
| 2023-05-12 | 3.730 | 3.790 | 3.640 | 3.640 | 3.640 | 20,398,203 |
| 2023-05-11 | 3.710 | 4.020 | 3.710 | 3.830 | 3.830 | 37,853,518 |
| 2023-05-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,237,100 |
| 2023-05-09 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 969,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.