UTIMES ORD A (SHH) EQSW Exp: historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	51.450	51.890	50.000	51.570	36.665	268,878
2024-01-23	51.990	51.990	50.210	51.520	36.630	267,617
2024-01-22	53.650	53.650	50.710	50.900	36.189	596,171
2024-01-19	54.700	55.180	53.200	53.650	38.144	249,225
2024-01-18	55.000	55.320	53.400	54.770	38.941	400,062
2024-01-17	57.330	57.330	55.460	55.630	39.552	297,124
2024-01-16	57.080	57.450	56.130	56.940	40.483	355,521
2024-01-15	56.360	56.360	56.360	56.360	40.071	0
2024-01-12	57.000	57.510	56.010	56.360	40.071	883,232
2024-01-11	57.090	57.340	56.500	56.950	40.491	199,284
2024-01-10	58.110	58.110	56.510	56.510	40.178	363,444
2024-01-09	57.600	58.500	57.520	57.800	41.095	129,082
2024-01-08	58.770	58.980	57.110	57.380	40.796	173,990
2024-01-05	59.300	59.970	58.620	58.770	41.785	133,824
2024-01-04	59.250	59.570	59.110	59.250	42.126	104,756
2024-01-03	59.800	60.300	59.100	59.580	42.360	178,955
2024-01-02	60.410	60.470	59.500	60.020	42.673	160,762
2023-12-29	59.660	60.220	59.660	60.160	42.773	232,139
2023-12-28	57.780	60.400	57.560	59.880	42.574	380,553
2023-12-27	57.320	58.260	57.310	57.900	41.166	111,139
2023-12-26	58.880	58.880	57.130	57.510	40.889	176,691
2023-12-25	58.980	59.480	58.410	58.510	41.600	116,604
2023-12-22	59.580	59.860	58.760	58.760	41.777	202,536
2023-12-21	59.200	59.760	57.870	59.610	42.382	248,241
2023-12-20	58.850	59.560	58.790	59.040	41.976	158,277
2023-12-19	58.590	58.960	58.250	58.850	41.841	113,019
2023-12-18	59.460	59.460	58.370	58.580	41.649	225,946
2023-12-15	59.280	59.790	59.200	59.480	42.289	92,199
2023-12-14	59.210	59.890	59.210	59.370	42.211	149,277
2023-12-13	59.500	59.710	59.030	59.320	42.176	155,531
2023-12-12	59.500	59.710	59.180	59.560	42.346	168,154
2023-12-11	59.390	59.600	58.230	59.600	42.375	256,926
2023-12-08	59.690	59.690	58.760	58.990	41.941	269,687
2023-12-07	60.190	60.190	58.870	59.260	42.133	348,971
2023-12-06	60.100	61.270	60.100	60.320	42.887	395,361
2023-12-05	61.460	61.460	60.400	60.400	42.943	306,485
2023-12-04	61.070	61.650	61.040	61.330	43.605	228,274
2023-12-01	61.990	61.990	60.750	61.440	43.683	329,532
2023-11-30	61.810	61.880	60.750	61.670	43.846	379,999
2023-11-29	62.800	62.800	61.370	61.500	43.726	395,196
2023-11-28	62.990	63.270	62.100	62.740	44.607	427,760
2023-11-27	63.500	63.500	61.010	62.650	44.543	611,784
2023-11-24	61.700	64.170	61.410	62.900	44.721	971,121
2023-11-23	61.460	62.180	61.430	62.000	44.081	240,982
2023-11-22	61.900	62.680	61.590	61.660	43.839	304,325
2023-11-21	62.680	62.960	61.670	61.990	44.074	350,435
2023-11-20	61.990	62.890	61.730	62.680	44.564	367,176
2023-11-17	61.580	61.910	61.180	61.860	43.981	362,940
2023-11-16	62.690	62.750	61.450	61.580	43.782	373,448
2023-11-15	62.500	62.810	62.080	62.690	44.572	383,195
2023-11-14	62.200	62.500	61.640	62.350	44.330	338,427
2023-11-13	61.390	61.910	61.000	61.880	43.996	243,224
2023-11-10	61.110	61.580	60.570	61.210	43.519	229,602
2023-11-09	61.470	62.190	61.090	61.210	43.519	344,288
2023-11-08	61.390	61.740	60.900	61.350	43.619	360,150
2023-11-07	61.360	61.620	60.860	61.380	43.640	381,088
2023-11-06	60.030	61.490	59.700	61.380	43.640	533,178
2023-11-03	59.100	60.060	59.100	59.680	42.432	342,949
2023-11-02	59.600	59.990	58.730	58.760	41.777	235,690
2023-11-01	59.960	60.100	59.300	59.600	42.375	329,330

← NewerPage 12 of 14 · 794 trading daysOlder →

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.