UTIMES ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 69.290 | 69.860 | 69.050 | 69.350 | 49.307 | 437,376 |
| 2023-07-31 | 69.150 | 69.940 | 68.740 | 69.270 | 49.250 | 577,025 |
| 2023-07-28 | 69.200 | 69.260 | 68.170 | 68.950 | 49.022 | 613,023 |
| 2023-07-27 | 69.000 | 69.310 | 68.660 | 69.200 | 49.200 | 550,838 |
| 2023-07-26 | 69.530 | 69.600 | 68.850 | 69.020 | 49.072 | 519,482 |
| 2023-07-25 | 69.630 | 69.680 | 69.130 | 69.600 | 49.484 | 657,707 |
| 2023-07-24 | 69.820 | 70.290 | 68.850 | 68.950 | 49.022 | 766,746 |
| 2023-07-21 | 70.990 | 71.200 | 69.380 | 69.640 | 49.513 | 1,193,711 |
| 2023-07-20 | 70.770 | 72.720 | 70.770 | 70.980 | 50.466 | 1,509,306 |
| 2023-07-19 | 71.990 | 72.230 | 70.500 | 70.900 | 50.409 | 1,663,383 |
| 2023-07-18 | 72.500 | 73.180 | 71.700 | 72.170 | 51.312 | 1,362,484 |
| 2023-07-17 | 73.310 | 74.000 | 71.800 | 72.080 | 51.248 | 1,832,544 |
| 2023-07-14 | 76.220 | 76.480 | 73.910 | 74.220 | 52.769 | 2,629,123 |
| 2023-07-13 | 77.800 | 78.800 | 75.060 | 75.230 | 53.487 | 3,636,740 |
| 2023-07-12 | 82.000 | 84.200 | 77.000 | 77.350 | 54.995 | 6,242,769 |
← NewerPage 14 of 14 · 795 trading days
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.