Hna-Caissa Travel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5.610 | 5.730 | 5.510 | 5.540 | 5.540 | 14,598,304 |
| 2023-02-06 | 5.560 | 5.760 | 5.560 | 5.620 | 5.620 | 15,480,504 |
| 2023-02-03 | 5.630 | 5.640 | 5.470 | 5.540 | 5.540 | 16,741,204 |
| 2023-02-02 | 5.440 | 5.720 | 5.430 | 5.720 | 5.720 | 34,866,088 |
| 2023-02-01 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 4,239,600 |
| 2023-01-31 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 3,976,000 |
| 2023-01-30 | 6.380 | 6.380 | 6.010 | 6.040 | 6.040 | 20,606,800 |
| 2023-01-20 | 6.030 | 6.180 | 5.990 | 6.080 | 6.080 | 10,918,600 |
| 2023-01-19 | 5.950 | 6.150 | 5.920 | 6.050 | 6.050 | 12,774,104 |
| 2023-01-18 | 6.000 | 6.090 | 5.900 | 5.960 | 5.960 | 11,358,600 |
| 2023-01-17 | 5.750 | 6.040 | 5.730 | 6.040 | 6.040 | 15,643,806 |
| 2023-01-16 | 5.730 | 5.880 | 5.700 | 5.750 | 5.750 | 9,217,609 |
| 2023-01-13 | 5.640 | 5.800 | 5.640 | 5.750 | 5.750 | 9,010,300 |
| 2023-01-12 | 5.750 | 5.810 | 5.600 | 5.640 | 5.640 | 12,916,056 |
| 2023-01-11 | 6.030 | 6.040 | 5.760 | 5.760 | 5.760 | 22,838,300 |
| 2023-01-10 | 6.030 | 6.170 | 6.000 | 6.060 | 6.060 | 9,695,200 |
| 2023-01-09 | 5.910 | 6.150 | 5.850 | 6.050 | 6.050 | 13,464,600 |
| 2023-01-06 | 6.210 | 6.210 | 5.910 | 5.910 | 5.910 | 22,197,704 |
| 2023-01-05 | 6.030 | 6.280 | 5.940 | 6.210 | 6.210 | 17,936,106 |
| 2023-01-04 | 6.030 | 6.220 | 5.940 | 6.080 | 6.080 | 13,450,100 |
| 2023-01-03 | 6.280 | 6.310 | 6.000 | 6.040 | 6.040 | 21,432,100 |
| 2022-12-30 | 6.240 | 6.390 | 6.090 | 6.280 | 6.280 | 23,506,263 |
| 2022-12-29 | 6.470 | 6.520 | 6.290 | 6.290 | 6.290 | 29,804,759 |
| 2022-12-28 | 6.660 | 6.790 | 6.400 | 6.620 | 6.620 | 33,674,701 |
| 2022-12-27 | 6.910 | 6.980 | 6.460 | 6.640 | 6.640 | 46,276,200 |
| 2022-12-26 | 6.440 | 6.710 | 6.420 | 6.710 | 6.710 | 32,625,004 |
| 2022-12-23 | 6.180 | 6.530 | 6.160 | 6.390 | 6.390 | 23,672,454 |
| 2022-12-22 | 6.140 | 6.430 | 6.130 | 6.220 | 6.220 | 30,982,654 |
| 2022-12-21 | 6.020 | 6.240 | 6.020 | 6.190 | 6.190 | 29,385,300 |
| 2022-12-20 | 6.050 | 6.120 | 5.840 | 5.940 | 5.940 | 23,065,207 |
| 2022-12-19 | 6.350 | 6.590 | 6.140 | 6.140 | 6.140 | 29,531,500 |
| 2022-12-16 | 6.400 | 6.660 | 6.300 | 6.460 | 6.460 | 30,784,200 |
| 2022-12-15 | 6.720 | 6.890 | 6.510 | 6.540 | 6.540 | 47,440,734 |
| 2022-12-14 | 6.200 | 6.650 | 6.180 | 6.650 | 6.650 | 43,325,748 |
| 2022-12-13 | 6.160 | 6.580 | 6.160 | 6.330 | 6.330 | 48,568,289 |
| 2022-12-12 | 6.710 | 6.980 | 6.380 | 6.380 | 6.380 | 65,454,838 |
| 2022-12-09 | 6.930 | 6.930 | 6.270 | 6.720 | 6.720 | 96,892,808 |
| 2022-12-08 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 3,538,100 |
| 2022-12-07 | 6.130 | 6.290 | 6.130 | 6.290 | 6.290 | 54,941,411 |
| 2022-12-06 | 6.490 | 6.630 | 5.990 | 5.990 | 5.990 | 81,793,912 |
| 2022-12-05 | 6.260 | 6.310 | 6.150 | 6.310 | 6.310 | 10,545,800 |
| 2022-12-02 | 5.700 | 6.010 | 5.590 | 6.010 | 6.010 | 66,345,993 |
| 2022-12-01 | 5.720 | 5.720 | 5.500 | 5.720 | 5.720 | 52,529,982 |
| 2022-11-30 | 5.300 | 5.450 | 5.130 | 5.450 | 5.450 | 43,716,580 |
| 2022-11-29 | 4.930 | 5.190 | 4.880 | 5.190 | 5.190 | 25,401,200 |
| 2022-11-28 | 4.600 | 4.940 | 4.600 | 4.940 | 4.940 | 22,443,100 |
| 2022-11-25 | 4.660 | 4.750 | 4.560 | 4.700 | 4.700 | 15,672,819 |
| 2022-11-24 | 4.720 | 4.780 | 4.680 | 4.710 | 4.710 | 7,438,700 |
| 2022-11-23 | 4.840 | 4.890 | 4.640 | 4.700 | 4.700 | 15,272,900 |
| 2022-11-22 | 4.860 | 5.020 | 4.830 | 4.870 | 4.870 | 13,352,700 |
| 2022-11-21 | 5.060 | 5.090 | 4.950 | 4.950 | 4.950 | 20,965,822 |
| 2022-11-18 | 5.400 | 5.430 | 5.200 | 5.210 | 5.210 | 21,844,100 |
| 2022-11-17 | 5.200 | 5.490 | 5.160 | 5.400 | 5.400 | 27,481,700 |
| 2022-11-16 | 5.400 | 5.440 | 5.150 | 5.230 | 5.230 | 39,151,152 |
| 2022-11-15 | 5.020 | 5.220 | 5.020 | 5.220 | 5.220 | 20,217,318 |
| 2022-11-14 | 4.900 | 5.110 | 4.810 | 4.970 | 4.970 | 23,852,819 |
| 2022-11-11 | 5.070 | 5.110 | 4.720 | 4.980 | 4.980 | 41,795,347 |
| 2022-11-10 | 4.730 | 4.950 | 4.710 | 4.870 | 4.870 | 15,673,545 |
| 2022-11-09 | 4.730 | 4.960 | 4.720 | 4.790 | 4.790 | 12,393,500 |
| 2022-11-08 | 4.750 | 4.830 | 4.720 | 4.730 | 4.730 | 10,624,100 |
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.