UTIMES ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 42.310 | 42.700 | 41.460 | 42.560 | 30.259 | 441,009 |
| 2024-04-26 | 41.800 | 43.100 | 41.500 | 42.700 | 30.359 | 218,666 |
| 2024-04-25 | 41.140 | 42.500 | 41.140 | 42.260 | 30.046 | 204,027 |
| 2024-04-24 | 41.250 | 41.780 | 40.900 | 41.660 | 29.620 | 141,894 |
| 2024-04-23 | 41.400 | 41.750 | 40.750 | 41.250 | 29.328 | 118,300 |
| 2024-04-22 | 40.750 | 41.330 | 40.210 | 41.160 | 29.264 | 116,974 |
| 2024-04-19 | 40.950 | 41.400 | 40.400 | 41.140 | 29.250 | 142,151 |
| 2024-04-18 | 41.700 | 41.750 | 40.670 | 41.500 | 29.506 | 171,253 |
| 2024-04-17 | 39.230 | 41.600 | 39.230 | 41.540 | 29.534 | 189,915 |
| 2024-04-16 | 41.850 | 41.850 | 39.010 | 39.060 | 27.771 | 310,532 |
| 2024-04-15 | 43.560 | 44.090 | 41.810 | 42.350 | 30.110 | 264,871 |
| 2024-04-12 | 44.670 | 44.890 | 43.720 | 43.720 | 31.084 | 226,871 |
| 2024-04-11 | 45.000 | 45.600 | 44.180 | 44.410 | 31.575 | 265,857 |
| 2024-04-10 | 45.810 | 46.880 | 45.000 | 45.620 | 32.435 | 311,585 |
| 2024-04-09 | 43.980 | 45.630 | 43.830 | 45.600 | 32.421 | 209,403 |
| 2024-04-08 | 45.480 | 45.810 | 43.910 | 43.910 | 31.219 | 265,980 |
| 2024-04-03 | 46.850 | 46.860 | 45.750 | 45.820 | 32.577 | 268,980 |
| 2024-04-02 | 47.570 | 47.690 | 46.550 | 46.710 | 33.210 | 350,168 |
| 2024-04-01 | 47.310 | 48.050 | 47.000 | 47.700 | 33.914 | 423,298 |
| 2024-03-29 | 45.000 | 47.390 | 44.560 | 47.070 | 33.466 | 306,311 |
| 2024-03-28 | 44.060 | 45.830 | 44.060 | 45.200 | 32.136 | 159,026 |
| 2024-03-27 | 45.920 | 46.500 | 44.340 | 44.340 | 31.525 | 242,200 |
| 2024-03-26 | 46.000 | 46.940 | 45.550 | 46.220 | 32.862 | 182,176 |
| 2024-03-25 | 47.120 | 47.280 | 45.900 | 45.900 | 32.634 | 268,353 |
| 2024-03-22 | 48.040 | 48.590 | 47.120 | 47.270 | 33.608 | 279,741 |
| 2024-03-21 | 48.840 | 48.860 | 47.620 | 48.180 | 34.255 | 318,931 |
| 2024-03-20 | 47.700 | 48.200 | 47.420 | 48.120 | 34.213 | 327,181 |
| 2024-03-19 | 47.980 | 48.520 | 47.740 | 47.740 | 33.942 | 504,961 |
| 2024-03-18 | 45.800 | 49.430 | 45.680 | 48.440 | 34.440 | 1,147,977 |
| 2024-03-15 | 44.920 | 45.640 | 44.550 | 45.460 | 32.321 | 235,582 |
| 2024-03-14 | 45.810 | 46.280 | 44.350 | 44.920 | 31.937 | 447,507 |
| 2024-03-13 | 46.540 | 46.550 | 45.750 | 45.990 | 32.698 | 292,338 |
| 2024-03-12 | 46.520 | 46.770 | 45.880 | 46.550 | 33.096 | 314,216 |
| 2024-03-11 | 45.510 | 46.860 | 45.160 | 46.520 | 33.075 | 475,027 |
| 2024-03-08 | 44.860 | 45.740 | 44.400 | 45.090 | 32.058 | 255,467 |
| 2024-03-07 | 45.540 | 47.380 | 45.000 | 45.280 | 32.193 | 757,947 |
| 2024-03-06 | 42.680 | 44.860 | 42.680 | 44.650 | 31.745 | 461,897 |
| 2024-03-05 | 44.450 | 44.450 | 42.860 | 42.880 | 30.487 | 361,881 |
| 2024-03-04 | 45.280 | 45.280 | 43.620 | 44.450 | 31.603 | 265,388 |
| 2024-03-01 | 44.790 | 45.360 | 44.540 | 45.280 | 32.193 | 271,702 |
| 2024-02-29 | 42.980 | 44.980 | 42.680 | 44.720 | 31.795 | 370,833 |
| 2024-02-28 | 47.180 | 48.220 | 43.700 | 43.700 | 31.070 | 743,839 |
| 2024-02-27 | 45.580 | 47.320 | 45.090 | 47.300 | 33.630 | 493,206 |
| 2024-02-26 | 44.430 | 46.730 | 43.950 | 45.800 | 32.563 | 619,291 |
| 2024-02-23 | 43.230 | 44.490 | 42.900 | 44.450 | 31.603 | 368,117 |
| 2024-02-22 | 42.000 | 43.070 | 41.900 | 43.050 | 30.608 | 331,578 |
| 2024-02-21 | 40.460 | 43.450 | 40.460 | 42.110 | 29.940 | 421,694 |
| 2024-02-20 | 40.250 | 41.180 | 40.250 | 40.890 | 29.072 | 197,869 |
| 2024-02-19 | 40.700 | 41.700 | 40.400 | 40.940 | 29.108 | 385,082 |
| 2024-02-08 | 36.400 | 40.350 | 36.390 | 40.170 | 28.560 | 562,935 |
| 2024-02-07 | 39.000 | 39.000 | 35.820 | 36.390 | 25.873 | 422,384 |
| 2024-02-06 | 37.710 | 39.550 | 34.070 | 38.300 | 27.231 | 748,321 |
| 2024-02-05 | 42.470 | 42.470 | 37.700 | 38.290 | 27.224 | 521,602 |
| 2024-02-02 | 45.870 | 46.670 | 41.500 | 42.470 | 30.195 | 402,169 |
| 2024-02-01 | 46.790 | 47.110 | 45.520 | 45.900 | 32.634 | 209,916 |
| 2024-01-31 | 49.550 | 49.690 | 46.800 | 46.800 | 33.274 | 207,888 |
| 2024-01-30 | 51.110 | 51.110 | 49.690 | 49.750 | 35.371 | 214,215 |
| 2024-01-29 | 52.500 | 53.080 | 51.020 | 51.140 | 36.360 | 231,049 |
| 2024-01-26 | 52.890 | 53.300 | 51.660 | 51.990 | 36.964 | 227,437 |
| 2024-01-25 | 51.450 | 52.950 | 50.920 | 52.850 | 37.576 | 223,041 |
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.