Hna-Caissa Travel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.050 | 5.110 | 4.990 | 5.080 | 5.080 | 12,172,045 |
| 2022-08-04 | 4.980 | 5.170 | 4.870 | 5.160 | 5.160 | 15,629,852 |
| 2022-08-03 | 4.950 | 5.080 | 4.890 | 4.920 | 4.920 | 15,293,932 |
| 2022-08-02 | 5.150 | 5.150 | 5.040 | 5.040 | 5.040 | 20,351,100 |
| 2022-08-01 | 5.380 | 5.440 | 5.280 | 5.300 | 5.300 | 13,390,475 |
| 2022-07-29 | 5.440 | 5.470 | 5.260 | 5.280 | 5.280 | 24,905,462 |
| 2022-07-28 | 5.470 | 5.670 | 5.470 | 5.540 | 5.540 | 19,340,398 |
| 2022-07-27 | 5.600 | 5.680 | 5.450 | 5.500 | 5.500 | 30,081,726 |
| 2022-07-26 | 5.510 | 5.620 | 5.510 | 5.620 | 5.620 | 25,575,407 |
| 2022-07-25 | 5.320 | 5.470 | 5.260 | 5.350 | 5.350 | 15,447,100 |
| 2022-07-22 | 5.290 | 5.370 | 5.250 | 5.320 | 5.320 | 14,461,884 |
| 2022-07-21 | 5.300 | 5.390 | 5.260 | 5.290 | 5.290 | 16,926,697 |
| 2022-07-20 | 5.270 | 5.540 | 5.250 | 5.350 | 5.350 | 18,866,355 |
| 2022-07-19 | 5.410 | 5.480 | 5.290 | 5.320 | 5.320 | 18,445,555 |
| 2022-07-18 | 5.260 | 5.350 | 5.170 | 5.290 | 5.290 | 17,095,100 |
| 2022-07-15 | 5.170 | 5.520 | 5.080 | 5.340 | 5.340 | 29,081,298 |
| 2022-07-14 | 5.390 | 5.470 | 5.170 | 5.270 | 5.270 | 26,968,939 |
| 2022-07-13 | 5.070 | 5.330 | 5.050 | 5.330 | 5.330 | 20,544,046 |
| 2022-07-12 | 4.900 | 5.180 | 4.820 | 5.080 | 5.080 | 31,610,076 |
| 2022-07-11 | 5.000 | 5.050 | 4.930 | 4.930 | 4.930 | 30,569,970 |
| 2022-07-08 | 5.350 | 5.410 | 5.180 | 5.190 | 5.190 | 35,508,788 |
| 2022-07-07 | 5.110 | 5.330 | 5.100 | 5.150 | 5.150 | 19,698,636 |
| 2022-07-06 | 5.380 | 5.440 | 5.260 | 5.260 | 5.260 | 24,023,388 |
| 2022-07-05 | 5.700 | 5.720 | 5.410 | 5.540 | 5.540 | 26,884,502 |
| 2022-07-04 | 5.470 | 5.900 | 5.470 | 5.600 | 5.600 | 35,200,412 |
| 2022-07-01 | 6.180 | 6.180 | 5.690 | 5.690 | 5.690 | 67,672,251 |
| 2022-06-30 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 547,300 |
| 2022-06-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,555,600 |
| 2022-06-28 | 5.360 | 5.430 | 5.280 | 5.430 | 5.430 | 10,949,545 |
| 2022-06-27 | 5.000 | 5.170 | 4.940 | 5.170 | 5.170 | 11,645,726 |
| 2022-06-24 | 4.690 | 4.920 | 4.670 | 4.920 | 4.920 | 24,771,327 |
| 2022-06-23 | 4.600 | 4.690 | 4.590 | 4.690 | 4.690 | 11,113,500 |
| 2022-06-22 | 4.710 | 4.730 | 4.640 | 4.650 | 4.650 | 14,233,500 |
| 2022-06-21 | 4.780 | 4.890 | 4.730 | 4.780 | 4.780 | 17,472,410 |
| 2022-06-20 | 4.630 | 4.860 | 4.630 | 4.820 | 4.820 | 22,108,501 |
| 2022-06-17 | 4.660 | 4.740 | 4.590 | 4.640 | 4.640 | 19,465,289 |
| 2022-06-16 | 4.720 | 4.830 | 4.690 | 4.760 | 4.760 | 25,578,164 |
| 2022-06-15 | 4.670 | 4.830 | 4.640 | 4.830 | 4.830 | 36,642,902 |
| 2022-06-14 | 4.510 | 4.640 | 4.430 | 4.600 | 4.600 | 21,205,318 |
| 2022-06-13 | 4.780 | 4.790 | 4.580 | 4.580 | 4.580 | 31,810,400 |
| 2022-06-10 | 4.790 | 4.930 | 4.750 | 4.820 | 4.820 | 26,371,457 |
| 2022-06-09 | 5.040 | 5.070 | 4.840 | 4.840 | 4.840 | 38,483,700 |
| 2022-06-08 | 4.610 | 4.870 | 4.510 | 4.870 | 4.870 | 41,306,062 |
| 2022-06-07 | 4.530 | 4.690 | 4.500 | 4.640 | 4.640 | 22,364,100 |
| 2022-06-06 | 4.830 | 4.830 | 4.600 | 4.600 | 4.600 | 38,394,915 |
| 2022-06-02 | 5.080 | 5.080 | 4.830 | 4.840 | 4.840 | 35,498,579 |
| 2022-06-01 | 5.000 | 5.170 | 4.990 | 5.080 | 5.080 | 23,579,239 |
| 2022-05-31 | 4.900 | 5.140 | 4.860 | 5.050 | 5.050 | 33,917,927 |
| 2022-05-30 | 5.020 | 5.120 | 4.860 | 4.940 | 4.940 | 49,530,077 |
| 2022-05-27 | 5.410 | 5.490 | 5.120 | 5.120 | 5.120 | 40,228,404 |
| 2022-05-26 | 5.550 | 5.610 | 5.350 | 5.390 | 5.390 | 31,064,718 |
| 2022-05-25 | 5.500 | 5.640 | 5.370 | 5.550 | 5.550 | 48,191,897 |
| 2022-05-24 | 5.700 | 5.890 | 5.630 | 5.650 | 5.650 | 53,493,085 |
| 2022-05-23 | 5.810 | 5.810 | 5.470 | 5.610 | 5.610 | 48,432,644 |
| 2022-05-20 | 5.450 | 5.600 | 5.380 | 5.600 | 5.600 | 24,530,495 |
| 2022-05-19 | 5.260 | 5.580 | 5.250 | 5.330 | 5.330 | 55,141,177 |
| 2022-05-18 | 5.220 | 5.760 | 5.220 | 5.480 | 5.480 | 94,709,860 |
| 2022-05-17 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 768,200 |
| 2022-05-16 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 864,900 |
| 2022-05-13 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 518,200 |
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.