UTIMES ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	60.770	60.770	59.710	60.010	42.666	355,622
2023-10-30	60.780	60.830	59.840	60.770	43.206	555,356
2023-10-27	59.050	60.890	58.960	60.780	43.214	457,949
2023-10-26	58.190	59.440	57.700	59.290	42.154	270,639
2023-10-25	59.200	59.500	58.720	58.970	41.927	289,212
2023-10-24	57.650	59.200	57.470	59.140	42.048	339,255
2023-10-23	59.480	59.480	57.300	57.640	40.981	303,571
2023-10-20	59.610	60.280	59.180	59.480	42.289	322,312
2023-10-19	59.470	60.760	59.400	59.610	42.382	333,048
2023-10-18	60.870	60.940	59.560	59.560	42.346	357,732
2023-10-17	61.020	61.340	60.600	61.020	43.384	205,102
2023-10-16	61.900	62.310	60.660	60.940	43.327	311,649
2023-10-13	63.180	63.180	61.620	61.760	43.910	465,231
2023-10-12	63.400	63.580	62.510	63.270	44.984	298,697
2023-10-11	62.460	63.630	62.400	62.890	44.714	339,507
2023-10-10	64.230	64.380	62.380	62.390	44.358	584,456
2023-10-09	65.000	65.000	63.960	63.960	45.475	416,770
2023-09-28	65.040	65.210	64.640	64.900	46.143	322,452
2023-09-27	64.370	65.180	64.300	64.630	45.951	413,163
2023-09-26	65.380	65.380	64.360	64.360	45.759	650,095
2023-09-25	66.810	66.880	65.100	65.290	46.420	506,203
2023-09-22	65.630	66.970	65.500	66.970	47.615	311,976
2023-09-21	65.890	66.660	65.630	65.750	46.747	218,038
2023-09-20	66.690	66.690	65.890	66.000	46.925	142,536
2023-09-19	67.020	67.060	65.890	66.220	47.081	314,270
2023-09-18	66.200	68.400	65.900	67.020	47.650	331,613
2023-09-15	66.860	67.480	66.170	66.600	47.351	303,825
2023-09-14	67.530	67.730	66.060	66.660	47.394	319,312
2023-09-13	69.500	69.500	67.500	67.780	48.190	432,836
2023-09-12	69.450	69.680	68.900	69.300	49.271	256,663
2023-09-11	69.950	69.950	68.680	69.450	49.378	440,188
2023-09-08	69.870	70.460	69.600	70.170	49.890	492,426
2023-09-07	71.570	71.570	69.720	69.790	49.620	592,328
2023-09-06	70.500	71.700	69.740	71.490	50.828	822,306
2023-09-05	70.890	71.320	69.700	70.060	49.812	594,272
2023-09-04	71.890	72.900	70.210	71.080	50.537	904,801
2023-09-01	73.250	74.980	71.880	72.550	51.582	1,174,005
2023-08-31	72.140	76.510	72.140	73.930	52.563	1,929,109
2023-08-30	71.480	75.880	71.020	73.730	52.421	2,326,002
2023-08-29	66.250	72.600	66.000	71.300	50.693	1,882,370
2023-08-28	67.770	68.560	66.200	66.200	47.067	1,151,257
2023-08-25	66.290	67.470	64.400	64.400	45.787	785,680
2023-08-24	66.370	66.790	64.750	66.010	46.932	736,415
2023-08-23	68.820	68.820	66.020	66.490	47.273	961,686
2023-08-22	70.920	71.660	67.400	68.770	48.894	2,015,004
2023-08-21	71.100	73.850	70.060	71.300	50.693	2,689,943
2023-08-18	72.000	77.770	72.000	72.440	51.504	3,777,571
2023-08-17	67.290	68.380	67.200	68.280	48.546	393,019
2023-08-16	68.130	69.000	67.400	67.570	48.041	598,676
2023-08-15	68.470	68.970	68.000	68.230	48.510	467,723
2023-08-14	69.110	69.250	68.300	68.770	48.894	467,696
2023-08-11	70.800	70.800	69.590	69.610	49.492	720,127
2023-08-10	68.600	71.440	68.600	71.140	50.579	1,642,247
2023-08-09	68.250	69.690	67.550	69.050	49.093	886,405
2023-08-08	68.090	68.380	67.650	68.030	48.368	292,016
2023-08-07	68.720	68.930	67.460	67.930	48.297	720,717
2023-08-04	69.770	70.200	68.510	68.530	48.724	808,292
2023-08-03	69.690	70.390	69.420	69.750	49.591	401,867
2023-08-02	69.400	70.670	69.340	69.530	49.435	694,895
2023-08-01	69.290	69.860	69.050	69.350	49.307	437,376

← NewerPage 13 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.