Hna-Caissa Travel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 8.920 | 9.770 | 8.920 | 9.770 | 9.770 | 34,056,017 |
| 2022-02-09 | 8.980 | 8.980 | 8.740 | 8.880 | 8.880 | 22,601,498 |
| 2022-02-08 | 8.910 | 9.210 | 8.710 | 9.030 | 9.030 | 36,789,480 |
| 2022-02-07 | 8.660 | 9.080 | 8.130 | 8.810 | 8.810 | 37,634,982 |
| 2022-01-28 | 7.640 | 8.400 | 7.640 | 8.400 | 8.400 | 23,666,155 |
| 2022-01-27 | 8.250 | 8.340 | 7.610 | 7.640 | 7.640 | 27,082,898 |
| 2022-01-26 | 8.700 | 8.890 | 8.330 | 8.350 | 8.350 | 28,494,378 |
| 2022-01-25 | 8.620 | 9.250 | 8.600 | 8.770 | 8.770 | 40,989,203 |
| 2022-01-24 | 8.400 | 9.230 | 8.150 | 9.000 | 9.000 | 43,155,593 |
| 2022-01-21 | 8.890 | 9.120 | 8.490 | 8.500 | 8.500 | 52,290,173 |
| 2022-01-20 | 8.440 | 8.510 | 8.250 | 8.320 | 8.320 | 14,650,439 |
| 2022-01-19 | 8.060 | 8.720 | 8.020 | 8.390 | 8.390 | 22,630,155 |
| 2022-01-18 | 8.100 | 8.250 | 8.010 | 8.020 | 8.020 | 12,905,481 |
| 2022-01-17 | 8.170 | 8.290 | 8.030 | 8.170 | 8.170 | 13,358,143 |
| 2022-01-14 | 8.400 | 8.660 | 8.120 | 8.170 | 8.170 | 18,511,029 |
| 2022-01-13 | 8.190 | 8.590 | 8.190 | 8.440 | 8.440 | 24,499,421 |
| 2022-01-12 | 7.990 | 8.760 | 7.930 | 8.410 | 8.410 | 36,716,835 |
| 2022-01-11 | 8.000 | 8.140 | 7.900 | 7.960 | 7.960 | 9,424,304 |
| 2022-01-10 | 7.850 | 8.080 | 7.630 | 8.060 | 8.060 | 12,222,262 |
| 2022-01-07 | 8.150 | 8.170 | 7.820 | 7.850 | 7.850 | 17,566,192 |
| 2022-01-06 | 8.150 | 8.350 | 8.000 | 8.120 | 8.120 | 18,865,101 |
| 2022-01-05 | 8.120 | 8.350 | 8.060 | 8.290 | 8.290 | 23,920,301 |
| 2022-01-04 | 7.470 | 8.200 | 7.420 | 8.120 | 8.120 | 28,311,363 |
| 2021-12-31 | 7.630 | 7.640 | 7.560 | 7.630 | 7.630 | 6,186,101 |
| 2021-12-30 | 7.560 | 7.690 | 7.540 | 7.640 | 7.640 | 7,418,188 |
| 2021-12-29 | 7.510 | 7.670 | 7.440 | 7.610 | 7.610 | 9,405,219 |
| 2021-12-28 | 7.400 | 7.700 | 7.350 | 7.550 | 7.550 | 12,561,162 |
| 2021-12-27 | 7.380 | 7.490 | 7.270 | 7.450 | 7.450 | 7,478,902 |
| 2021-12-24 | 7.320 | 7.450 | 7.260 | 7.370 | 7.370 | 8,761,225 |
| 2021-12-23 | 7.320 | 7.360 | 7.230 | 7.240 | 7.240 | 6,744,100 |
| 2021-12-22 | 7.430 | 7.580 | 7.360 | 7.380 | 7.380 | 8,761,581 |
| 2021-12-21 | 7.200 | 7.410 | 7.150 | 7.370 | 7.370 | 9,140,594 |
| 2021-12-20 | 7.160 | 7.300 | 7.050 | 7.140 | 7.140 | 7,800,490 |
| 2021-12-17 | 7.360 | 7.380 | 7.250 | 7.280 | 7.280 | 5,438,451 |
| 2021-12-16 | 7.330 | 7.420 | 7.250 | 7.380 | 7.380 | 6,029,551 |
| 2021-12-15 | 7.240 | 7.430 | 7.210 | 7.320 | 7.320 | 7,234,541 |
| 2021-12-14 | 7.220 | 7.320 | 7.200 | 7.250 | 7.250 | 5,823,751 |
| 2021-12-13 | 7.300 | 7.340 | 7.200 | 7.270 | 7.270 | 7,480,411 |
| 2021-12-10 | 7.360 | 7.530 | 7.260 | 7.330 | 7.330 | 10,848,854 |
| 2021-12-09 | 7.400 | 7.690 | 7.330 | 7.440 | 7.440 | 14,809,618 |
| 2021-12-08 | 7.140 | 7.170 | 7.070 | 7.150 | 7.150 | 6,102,956 |
| 2021-12-07 | 7.280 | 7.300 | 7.110 | 7.110 | 7.110 | 9,366,547 |
| 2021-12-06 | 6.850 | 7.250 | 6.850 | 7.120 | 7.120 | 18,915,528 |
| 2021-12-03 | 7.370 | 7.440 | 7.340 | 7.400 | 7.400 | 6,084,626 |
| 2021-12-02 | 7.400 | 7.460 | 7.310 | 7.310 | 7.310 | 8,877,974 |
| 2021-12-01 | 7.390 | 7.490 | 7.360 | 7.450 | 7.450 | 6,462,000 |
| 2021-11-30 | 7.450 | 7.560 | 7.360 | 7.380 | 7.380 | 9,068,481 |
| 2021-11-29 | 7.400 | 7.520 | 7.370 | 7.440 | 7.440 | 16,137,148 |
| 2021-11-26 | 7.980 | 8.090 | 7.740 | 7.820 | 7.820 | 12,261,801 |
| 2021-11-25 | 8.100 | 8.170 | 8.010 | 8.030 | 8.030 | 7,730,221 |
| 2021-11-24 | 8.060 | 8.170 | 7.920 | 8.090 | 8.090 | 9,711,600 |
| 2021-11-23 | 8.300 | 8.530 | 8.010 | 8.080 | 8.080 | 12,760,400 |
| 2021-11-22 | 8.260 | 8.280 | 8.100 | 8.170 | 8.170 | 10,311,259 |
| 2021-11-19 | 8.320 | 8.400 | 8.130 | 8.300 | 8.300 | 11,058,846 |
| 2021-11-18 | 8.500 | 8.710 | 8.280 | 8.310 | 8.310 | 14,271,321 |
| 2021-11-17 | 8.150 | 8.780 | 8.080 | 8.500 | 8.500 | 24,404,807 |
| 2021-11-16 | 8.280 | 8.420 | 8.120 | 8.180 | 8.180 | 13,193,805 |
| 2021-11-15 | 7.840 | 8.350 | 7.800 | 8.240 | 8.240 | 22,175,703 |
| 2021-11-12 | 7.800 | 7.990 | 7.710 | 7.900 | 7.900 | 10,267,800 |
| 2021-11-11 | 7.910 | 8.000 | 7.780 | 7.820 | 7.820 | 10,223,804 |
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.