Hna-Caissa Travel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1,056,200 |
| 2022-05-11 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 5,734,200 |
| 2022-05-10 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 178,800 |
| 2022-05-09 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 198,700 |
| 2022-05-06 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 86,000 |
| 2022-05-05 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 0 |
| 2022-04-29 | 8.010 | 8.380 | 7.850 | 8.260 | 8.260 | 35,825,800 |
| 2022-04-28 | 8.100 | 8.320 | 7.770 | 7.910 | 7.910 | 35,081,600 |
| 2022-04-27 | 7.730 | 8.340 | 7.630 | 8.280 | 8.280 | 40,804,284 |
| 2022-04-26 | 8.520 | 8.650 | 8.080 | 8.150 | 8.150 | 39,504,598 |
| 2022-04-25 | 8.750 | 8.960 | 8.210 | 8.230 | 8.230 | 41,988,145 |
| 2022-04-22 | 9.450 | 9.650 | 8.910 | 8.970 | 8.970 | 41,260,964 |
| 2022-04-21 | 10.430 | 10.530 | 9.550 | 9.680 | 9.680 | 57,034,427 |
| 2022-04-20 | 10.300 | 10.780 | 10.040 | 10.610 | 10.610 | 57,690,315 |
| 2022-04-19 | 10.200 | 10.580 | 10.120 | 10.340 | 10.340 | 45,594,682 |
| 2022-04-18 | 10.110 | 10.370 | 9.970 | 10.190 | 10.190 | 40,209,525 |
| 2022-04-15 | 11.000 | 11.200 | 10.100 | 10.260 | 10.260 | 76,841,400 |
| 2022-04-14 | 10.910 | 11.610 | 10.680 | 11.080 | 11.080 | 80,156,347 |
| 2022-04-13 | 12.300 | 13.380 | 11.240 | 11.240 | 11.240 | 134,925,368 |
| 2022-04-12 | 11.130 | 12.490 | 11.130 | 12.490 | 12.490 | 96,558,657 |
| 2022-04-11 | 10.920 | 11.630 | 10.820 | 11.350 | 11.350 | 76,567,769 |
| 2022-04-08 | 10.720 | 11.500 | 10.100 | 11.260 | 11.260 | 75,228,523 |
| 2022-04-07 | 10.560 | 10.970 | 10.320 | 10.610 | 10.610 | 59,607,730 |
| 2022-04-06 | 10.350 | 10.800 | 10.220 | 10.590 | 10.590 | 54,495,070 |
| 2022-04-01 | 9.990 | 10.980 | 9.910 | 10.610 | 10.610 | 71,958,063 |
| 2022-03-31 | 10.340 | 10.500 | 9.890 | 10.070 | 10.070 | 44,136,357 |
| 2022-03-30 | 10.120 | 10.560 | 9.850 | 10.400 | 10.400 | 45,084,124 |
| 2022-03-29 | 9.900 | 10.430 | 9.840 | 10.120 | 10.120 | 46,975,423 |
| 2022-03-28 | 9.720 | 10.350 | 9.680 | 9.900 | 9.900 | 41,371,696 |
| 2022-03-25 | 9.950 | 10.270 | 9.760 | 10.030 | 10.030 | 42,473,263 |
| 2022-03-24 | 9.960 | 10.170 | 9.720 | 10.000 | 10.000 | 35,710,859 |
| 2022-03-23 | 10.300 | 10.620 | 9.950 | 10.100 | 10.100 | 49,794,063 |
| 2022-03-22 | 10.640 | 10.850 | 10.180 | 10.300 | 10.300 | 66,018,126 |
| 2022-03-21 | 10.320 | 11.390 | 10.230 | 10.860 | 10.860 | 88,842,420 |
| 2022-03-18 | 10.170 | 11.050 | 10.170 | 10.510 | 10.510 | 85,977,239 |
| 2022-03-17 | 11.130 | 11.130 | 10.130 | 10.250 | 10.250 | 118,172,080 |
| 2022-03-16 | 10.120 | 10.120 | 10.120 | 10.120 | 10.120 | 25,231,347 |
| 2022-03-15 | 9.320 | 9.930 | 9.130 | 9.200 | 9.200 | 51,059,482 |
| 2022-03-14 | 9.500 | 9.880 | 9.390 | 9.410 | 9.410 | 51,108,043 |
| 2022-03-11 | 9.100 | 10.350 | 8.880 | 9.900 | 9.900 | 66,020,172 |
| 2022-03-10 | 9.390 | 9.770 | 9.200 | 9.440 | 9.440 | 52,613,299 |
| 2022-03-09 | 8.950 | 9.550 | 8.880 | 9.350 | 9.350 | 51,616,200 |
| 2022-03-08 | 9.120 | 9.600 | 8.750 | 9.000 | 9.000 | 45,399,467 |
| 2022-03-07 | 9.300 | 9.530 | 8.850 | 8.920 | 8.920 | 50,910,172 |
| 2022-03-04 | 9.420 | 9.830 | 9.230 | 9.670 | 9.670 | 55,521,570 |
| 2022-03-03 | 9.760 | 9.960 | 9.430 | 9.500 | 9.500 | 62,411,274 |
| 2022-03-02 | 9.400 | 9.870 | 9.240 | 9.370 | 9.370 | 43,365,430 |
| 2022-03-01 | 8.760 | 9.580 | 8.760 | 9.450 | 9.450 | 59,796,202 |
| 2022-02-28 | 8.700 | 8.860 | 8.500 | 8.800 | 8.800 | 31,777,102 |
| 2022-02-25 | 9.170 | 9.330 | 8.820 | 8.850 | 8.850 | 40,791,800 |
| 2022-02-24 | 9.300 | 9.680 | 8.800 | 9.000 | 9.000 | 68,753,943 |
| 2022-02-23 | 9.530 | 9.900 | 9.470 | 9.530 | 9.530 | 50,461,818 |
| 2022-02-22 | 9.450 | 10.040 | 9.280 | 9.590 | 9.590 | 59,416,207 |
| 2022-02-21 | 9.420 | 9.800 | 9.420 | 9.700 | 9.700 | 57,159,938 |
| 2022-02-18 | 9.250 | 9.670 | 9.250 | 9.590 | 9.590 | 61,448,622 |
| 2022-02-17 | 10.060 | 10.060 | 9.350 | 9.370 | 9.370 | 95,364,312 |
| 2022-02-16 | 10.040 | 10.760 | 9.910 | 10.360 | 10.360 | 118,457,675 |
| 2022-02-15 | 11.500 | 11.500 | 10.650 | 10.650 | 10.650 | 112,855,151 |
| 2022-02-14 | 11.800 | 11.830 | 11.110 | 11.830 | 11.830 | 61,349,558 |
| 2022-02-11 | 10.150 | 10.750 | 10.070 | 10.750 | 10.750 | 79,795,887 |
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.