Unisplendour Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 22.420 | 23.040 | 22.310 | 22.660 | 22.531 | 59,993,196 |
| 2024-07-24 | 23.250 | 23.670 | 22.660 | 22.740 | 22.611 | 66,223,902 |
| 2024-07-23 | 24.370 | 24.510 | 23.200 | 23.220 | 23.088 | 91,852,055 |
| 2024-07-22 | 24.500 | 24.930 | 24.320 | 24.370 | 24.231 | 91,401,411 |
| 2024-07-19 | 24.250 | 25.290 | 24.110 | 24.600 | 24.460 | 138,116,864 |
| 2024-07-18 | 24.600 | 24.930 | 23.670 | 24.380 | 24.241 | 123,206,461 |
| 2024-07-17 | 24.750 | 25.390 | 24.560 | 24.650 | 24.510 | 186,545,365 |
| 2024-07-16 | 21.850 | 24.190 | 21.830 | 24.190 | 24.052 | 122,966,752 |
| 2024-07-15 | 21.800 | 22.100 | 21.710 | 21.990 | 21.865 | 24,105,352 |
| 2024-07-12 | 22.120 | 22.150 | 21.770 | 21.900 | 21.775 | 33,328,697 |
| 2024-07-11 | 22.550 | 22.580 | 22.060 | 22.440 | 22.312 | 47,475,663 |
| 2024-07-10 | 22.100 | 22.350 | 22.010 | 22.130 | 22.004 | 31,244,640 |
| 2024-07-09 | 21.000 | 22.280 | 20.790 | 22.200 | 22.074 | 59,956,881 |
| 2024-07-08 | 21.620 | 21.630 | 21.100 | 21.130 | 21.010 | 34,028,425 |
| 2024-07-05 | 21.380 | 22.020 | 21.370 | 21.770 | 21.646 | 36,652,487 |
| 2024-07-04 | 22.000 | 22.080 | 21.450 | 21.450 | 21.328 | 26,794,579 |
| 2024-07-03 | 22.030 | 22.070 | 21.560 | 21.820 | 21.696 | 28,924,663 |
| 2024-07-02 | 22.560 | 22.640 | 21.930 | 22.080 | 21.954 | 40,745,220 |
| 2024-07-01 | 22.390 | 22.770 | 22.070 | 22.640 | 22.511 | 42,717,271 |
| 2024-06-28 | 21.820 | 22.920 | 21.820 | 22.350 | 22.223 | 56,454,376 |
| 2024-06-27 | 22.350 | 22.480 | 21.860 | 21.860 | 21.736 | 37,328,151 |
| 2024-06-26 | 21.690 | 22.610 | 21.430 | 22.470 | 22.342 | 54,624,327 |
| 2024-06-25 | 21.990 | 22.080 | 21.240 | 21.450 | 21.328 | 56,904,255 |
| 2024-06-24 | 22.900 | 23.120 | 22.070 | 22.110 | 21.984 | 61,454,323 |
| 2024-06-21 | 22.820 | 23.570 | 22.770 | 23.260 | 23.128 | 49,281,354 |
| 2024-06-20 | 23.790 | 23.810 | 22.980 | 23.050 | 22.919 | 64,815,764 |
| 2024-06-19 | 24.110 | 24.260 | 23.740 | 23.790 | 23.655 | 61,756,158 |
| 2024-06-18 | 22.510 | 24.680 | 22.500 | 24.150 | 23.873 | 120,459,134 |
| 2024-06-17 | 22.800 | 23.070 | 22.560 | 22.630 | 22.371 | 62,383,713 |
| 2024-06-14 | 23.200 | 24.000 | 23.000 | 23.070 | 22.806 | 93,867,876 |
| 2024-06-13 | 22.990 | 23.530 | 22.720 | 23.440 | 23.172 | 70,419,439 |
| 2024-06-12 | 23.010 | 23.270 | 22.800 | 22.990 | 22.727 | 48,567,898 |
| 2024-06-11 | 22.920 | 23.280 | 22.620 | 23.260 | 22.994 | 62,536,542 |
| 2024-06-07 | 22.500 | 23.190 | 22.370 | 22.920 | 22.657 | 74,562,672 |
| 2024-06-06 | 22.210 | 23.290 | 22.160 | 22.680 | 22.420 | 97,913,397 |
| 2024-06-05 | 21.950 | 22.280 | 21.850 | 21.920 | 21.669 | 42,258,987 |
| 2024-06-04 | 22.160 | 22.190 | 21.580 | 21.900 | 21.649 | 42,558,720 |
| 2024-06-03 | 22.040 | 22.450 | 21.880 | 22.130 | 21.877 | 51,104,470 |
| 2024-05-31 | 21.640 | 22.460 | 21.510 | 22.020 | 21.768 | 62,092,789 |
| 2024-05-30 | 21.600 | 22.050 | 21.260 | 21.810 | 21.560 | 54,154,130 |
| 2024-05-29 | 22.050 | 22.250 | 21.670 | 21.770 | 21.521 | 47,596,809 |
| 2024-05-28 | 22.510 | 22.690 | 21.800 | 21.870 | 21.620 | 84,035,834 |
| 2024-05-27 | 22.940 | 23.550 | 22.400 | 22.980 | 22.717 | 113,332,715 |
| 2024-05-24 | 23.770 | 24.100 | 22.360 | 22.430 | 22.173 | 128,324,233 |
| 2024-05-23 | 23.400 | 23.880 | 22.890 | 23.690 | 23.419 | 127,012,464 |
| 2024-05-22 | 22.550 | 23.780 | 22.040 | 23.400 | 23.132 | 140,594,945 |
| 2024-05-21 | 22.120 | 22.620 | 21.770 | 22.550 | 22.292 | 99,759,867 |
| 2024-05-20 | 21.960 | 22.400 | 21.820 | 22.280 | 22.025 | 91,335,537 |
| 2024-05-17 | 21.800 | 22.150 | 21.410 | 21.960 | 21.708 | 121,019,060 |
| 2024-05-16 | 20.650 | 22.340 | 20.640 | 22.190 | 21.936 | 191,090,614 |
| 2024-05-15 | 20.370 | 20.700 | 20.180 | 20.310 | 20.077 | 46,807,469 |
| 2024-05-14 | 20.060 | 20.580 | 20.060 | 20.340 | 20.107 | 37,344,397 |
| 2024-05-13 | 20.130 | 20.300 | 19.800 | 20.060 | 19.830 | 41,294,683 |
| 2024-05-10 | 20.830 | 20.930 | 20.230 | 20.400 | 20.166 | 48,480,589 |
| 2024-05-09 | 20.400 | 21.110 | 20.310 | 20.900 | 20.661 | 61,745,238 |
| 2024-05-08 | 20.800 | 20.810 | 20.320 | 20.330 | 20.097 | 43,960,835 |
| 2024-05-07 | 21.140 | 21.390 | 20.800 | 20.940 | 20.700 | 52,118,969 |
| 2024-05-06 | 21.410 | 21.710 | 21.090 | 21.210 | 20.967 | 66,324,432 |
| 2024-04-30 | 21.200 | 21.300 | 20.470 | 20.950 | 20.710 | 83,096,782 |
| 2024-04-29 | 20.390 | 21.180 | 20.380 | 21.060 | 20.819 | 85,012,537 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0650 CNY |
| 2025-06-13 | 0.0750 CNY |
| 2024-06-19 | 0.1400 CNY |
| 2022-08-08 | 0.1000 CNY |
| 2021-06-04 | 0.1000 CNY |
| 2020-08-25 | 0.1500 CNY |
| 2019-05-27 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.