UTIMES ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 27.420 | 27.500 | 27.180 | 27.200 | 27.200 | 104,590 |
| 2024-07-25 | 27.150 | 27.740 | 27.020 | 27.180 | 27.180 | 99,320 |
| 2024-07-24 | 27.440 | 27.500 | 27.110 | 27.130 | 27.130 | 92,674 |
| 2024-07-23 | 28.500 | 28.500 | 26.960 | 27.440 | 27.440 | 174,065 |
| 2024-07-22 | 28.580 | 28.890 | 28.360 | 28.540 | 28.540 | 59,687 |
| 2024-07-19 | 28.290 | 28.990 | 27.930 | 28.600 | 28.600 | 145,881 |
| 2024-07-18 | 28.030 | 28.280 | 27.700 | 28.200 | 28.200 | 71,334 |
| 2024-07-17 | 28.500 | 28.690 | 28.020 | 28.220 | 28.220 | 84,073 |
| 2024-07-16 | 28.790 | 28.800 | 28.320 | 28.500 | 28.500 | 74,063 |
| 2024-07-15 | 28.890 | 29.250 | 28.380 | 28.630 | 28.630 | 78,554 |
| 2024-07-12 | 29.150 | 29.440 | 28.900 | 29.090 | 29.090 | 116,942 |
| 2024-07-11 | 28.910 | 29.520 | 28.910 | 29.360 | 29.360 | 101,885 |
| 2024-07-10 | 28.950 | 29.550 | 28.770 | 28.840 | 28.840 | 136,997 |
| 2024-07-09 | 28.510 | 29.160 | 28.300 | 28.850 | 28.850 | 163,485 |
| 2024-07-08 | 28.980 | 29.480 | 28.550 | 28.610 | 28.610 | 101,189 |
| 2024-07-05 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 0 |
| 2024-07-04 | 30.480 | 30.720 | 29.420 | 29.500 | 29.500 | 151,626 |
| 2024-07-03 | 30.920 | 30.920 | 30.060 | 30.200 | 30.200 | 208,186 |
| 2024-07-02 | 31.590 | 31.750 | 30.600 | 30.770 | 30.770 | 285,136 |
| 2024-07-01 | 30.940 | 31.490 | 30.500 | 31.210 | 31.210 | 434,490 |
| 2024-06-28 | 29.980 | 31.210 | 29.980 | 31.210 | 31.210 | 552,415 |
| 2024-06-27 | 30.930 | 31.210 | 30.110 | 30.150 | 30.150 | 259,451 |
| 2024-06-26 | 30.640 | 31.380 | 30.140 | 31.040 | 31.040 | 219,875 |
| 2024-06-25 | 31.500 | 32.400 | 30.540 | 30.630 | 30.630 | 608,671 |
| 2024-06-24 | 31.880 | 32.480 | 30.200 | 31.630 | 31.630 | 911,272 |
| 2024-06-21 | 31.000 | 31.590 | 29.900 | 31.530 | 31.530 | 577,245 |
| 2024-06-20 | 30.190 | 33.180 | 30.190 | 31.550 | 31.550 | 1,018,200 |
| 2024-06-19 | 42.500 | 43.310 | 41.820 | 42.390 | 30.139 | 312,359 |
| 2024-06-18 | 41.830 | 42.580 | 41.470 | 42.300 | 30.075 | 314,104 |
| 2024-06-17 | 41.270 | 41.820 | 41.130 | 41.630 | 29.598 | 266,142 |
| 2024-06-14 | 43.200 | 43.500 | 41.300 | 41.900 | 29.790 | 747,667 |
| 2024-06-13 | 39.870 | 45.770 | 39.620 | 42.900 | 30.501 | 1,184,878 |
| 2024-06-12 | 39.930 | 39.930 | 39.510 | 39.840 | 28.326 | 110,985 |
| 2024-06-11 | 39.800 | 39.800 | 38.880 | 39.310 | 27.949 | 86,433 |
| 2024-06-07 | 39.120 | 39.460 | 38.900 | 39.300 | 27.942 | 65,835 |
| 2024-06-06 | 40.280 | 40.280 | 38.760 | 38.780 | 27.572 | 167,132 |
| 2024-06-05 | 40.500 | 40.720 | 39.880 | 39.880 | 28.354 | 99,934 |
| 2024-06-04 | 40.820 | 41.670 | 40.230 | 40.470 | 28.773 | 103,805 |
| 2024-06-03 | 42.450 | 42.470 | 40.680 | 40.820 | 29.022 | 207,173 |
| 2024-05-31 | 41.150 | 42.500 | 41.070 | 42.090 | 29.925 | 345,128 |
| 2024-05-30 | 41.000 | 41.280 | 40.450 | 41.270 | 29.342 | 136,323 |
| 2024-05-29 | 40.640 | 41.400 | 40.640 | 40.760 | 28.980 | 126,904 |
| 2024-05-28 | 41.110 | 41.600 | 40.550 | 40.710 | 28.944 | 158,641 |
| 2024-05-27 | 41.970 | 41.970 | 40.040 | 41.110 | 29.229 | 274,688 |
| 2024-05-24 | 41.680 | 42.280 | 41.200 | 41.550 | 29.541 | 282,581 |
| 2024-05-23 | 42.530 | 42.530 | 40.800 | 41.330 | 29.385 | 288,064 |
| 2024-05-22 | 41.100 | 42.650 | 41.100 | 42.550 | 30.252 | 477,435 |
| 2024-05-21 | 39.660 | 42.110 | 39.660 | 41.100 | 29.221 | 395,736 |
| 2024-05-20 | 40.390 | 40.550 | 40.030 | 40.450 | 28.759 | 119,382 |
| 2024-05-17 | 39.750 | 40.020 | 39.200 | 40.020 | 28.454 | 142,536 |
| 2024-05-16 | 39.600 | 40.060 | 39.450 | 39.650 | 28.190 | 111,812 |
| 2024-05-15 | 40.010 | 40.180 | 39.500 | 39.530 | 28.105 | 140,036 |
| 2024-05-14 | 40.300 | 40.560 | 39.810 | 40.010 | 28.447 | 90,164 |
| 2024-05-13 | 40.880 | 41.290 | 39.560 | 39.890 | 28.361 | 209,144 |
| 2024-05-10 | 42.380 | 42.390 | 41.000 | 41.030 | 29.172 | 236,520 |
| 2024-05-09 | 41.560 | 42.590 | 41.560 | 42.460 | 30.188 | 222,922 |
| 2024-05-08 | 42.490 | 42.490 | 41.230 | 41.620 | 29.591 | 154,663 |
| 2024-05-07 | 42.180 | 42.560 | 42.180 | 42.470 | 30.195 | 80,213 |
| 2024-05-06 | 42.040 | 42.550 | 42.040 | 42.430 | 30.167 | 176,029 |
| 2024-04-30 | 42.300 | 42.590 | 41.700 | 41.700 | 29.648 | 214,345 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-20 | 0.1960 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.