Hna-Caissa Travel Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 16 of 21 · 1,220 trading daysOlder →

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.