Unisplendour Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 20.390 | 21.180 | 20.380 | 21.060 | 20.819 | 85,012,537 |
| 2024-04-26 | 19.650 | 20.410 | 19.510 | 20.220 | 19.988 | 77,814,020 |
| 2024-04-25 | 19.500 | 19.690 | 19.330 | 19.440 | 19.217 | 35,289,517 |
| 2024-04-24 | 19.150 | 19.850 | 18.980 | 19.710 | 19.484 | 61,788,581 |
| 2024-04-23 | 19.370 | 19.570 | 18.890 | 19.020 | 18.802 | 36,850,523 |
| 2024-04-22 | 18.880 | 19.530 | 18.510 | 19.280 | 19.059 | 57,772,951 |
| 2024-04-19 | 20.100 | 20.230 | 19.540 | 19.670 | 19.445 | 63,440,420 |
| 2024-04-18 | 20.330 | 20.810 | 19.930 | 20.280 | 20.048 | 74,236,649 |
| 2024-04-17 | 19.990 | 20.640 | 19.870 | 20.560 | 20.325 | 79,556,344 |
| 2024-04-16 | 20.070 | 20.540 | 19.600 | 19.650 | 19.425 | 68,376,537 |
| 2024-04-15 | 19.950 | 20.750 | 19.670 | 20.330 | 20.097 | 75,747,035 |
| 2024-04-12 | 20.250 | 20.540 | 19.980 | 20.020 | 19.791 | 55,099,935 |
| 2024-04-11 | 19.680 | 20.530 | 19.660 | 20.100 | 19.870 | 70,525,936 |
| 2024-04-10 | 20.210 | 20.250 | 19.440 | 19.680 | 19.455 | 56,615,295 |
| 2024-04-09 | 20.550 | 20.680 | 20.010 | 20.340 | 20.107 | 55,078,594 |
| 2024-04-08 | 20.850 | 21.160 | 20.550 | 20.580 | 20.344 | 47,687,763 |
| 2024-04-03 | 21.440 | 21.510 | 20.830 | 21.000 | 20.759 | 49,869,210 |
| 2024-04-02 | 22.010 | 22.020 | 21.300 | 21.540 | 21.293 | 66,735,887 |
| 2024-04-01 | 21.720 | 22.140 | 21.540 | 22.080 | 21.827 | 79,120,485 |
| 2024-03-29 | 21.600 | 21.950 | 21.200 | 21.710 | 21.461 | 52,703,348 |
| 2024-03-28 | 20.700 | 22.350 | 20.700 | 21.950 | 21.699 | 128,656,641 |
| 2024-03-27 | 21.590 | 21.680 | 20.610 | 20.630 | 20.394 | 82,415,802 |
| 2024-03-26 | 22.120 | 22.550 | 21.400 | 21.580 | 21.333 | 102,321,079 |
| 2024-03-25 | 22.810 | 23.180 | 22.160 | 22.190 | 21.936 | 76,475,792 |
| 2024-03-22 | 23.150 | 23.220 | 22.520 | 22.830 | 22.569 | 90,431,819 |
| 2024-03-21 | 23.450 | 23.660 | 23.010 | 23.110 | 22.845 | 79,060,928 |
| 2024-03-20 | 23.330 | 23.860 | 23.200 | 23.560 | 23.290 | 82,522,682 |
| 2024-03-19 | 23.600 | 23.970 | 23.320 | 23.470 | 23.201 | 92,153,858 |
| 2024-03-18 | 23.230 | 24.130 | 23.080 | 23.870 | 23.597 | 152,577,208 |
| 2024-03-15 | 23.000 | 23.240 | 22.480 | 23.170 | 22.905 | 106,506,283 |
| 2024-03-14 | 23.010 | 23.630 | 22.620 | 23.060 | 22.796 | 121,191,927 |
| 2024-03-13 | 24.600 | 24.690 | 23.370 | 23.470 | 23.201 | 160,868,239 |
| 2024-03-12 | 24.760 | 25.100 | 24.010 | 24.220 | 23.943 | 135,506,239 |
| 2024-03-11 | 24.000 | 24.760 | 23.810 | 24.750 | 24.467 | 165,230,177 |
| 2024-03-08 | 25.500 | 25.650 | 24.080 | 24.930 | 24.644 | 191,394,202 |
| 2024-03-07 | 24.600 | 25.320 | 23.910 | 25.000 | 24.714 | 209,867,002 |
| 2024-03-06 | 24.310 | 25.040 | 24.000 | 24.590 | 24.308 | 169,180,466 |
| 2024-03-05 | 24.890 | 25.630 | 24.100 | 24.770 | 24.486 | 252,249,907 |
| 2024-03-04 | 24.840 | 26.520 | 23.790 | 25.500 | 25.208 | 330,623,423 |
| 2024-03-01 | 22.300 | 24.310 | 22.180 | 24.310 | 24.032 | 279,932,370 |
| 2024-02-29 | 20.100 | 22.100 | 20.100 | 22.100 | 21.847 | 224,364,595 |
| 2024-02-28 | 21.250 | 22.130 | 20.090 | 20.090 | 19.860 | 215,746,225 |
| 2024-02-27 | 18.540 | 20.560 | 18.360 | 20.560 | 20.325 | 133,476,861 |
| 2024-02-26 | 18.250 | 18.950 | 18.030 | 18.690 | 18.476 | 80,595,395 |
| 2024-02-23 | 18.590 | 18.590 | 18.070 | 18.280 | 18.071 | 65,018,891 |
| 2024-02-22 | 17.850 | 18.590 | 17.850 | 18.190 | 17.982 | 85,842,542 |
| 2024-02-21 | 17.190 | 17.870 | 17.100 | 17.440 | 17.240 | 53,778,561 |
| 2024-02-20 | 17.540 | 17.540 | 17.180 | 17.390 | 17.191 | 49,634,684 |
| 2024-02-19 | 17.480 | 17.750 | 17.080 | 17.750 | 17.547 | 77,593,490 |
| 2024-02-08 | 16.220 | 16.880 | 16.200 | 16.730 | 16.538 | 56,140,376 |
| 2024-02-07 | 15.780 | 16.300 | 15.650 | 16.100 | 15.916 | 57,076,133 |
| 2024-02-06 | 14.500 | 15.830 | 14.430 | 15.780 | 15.599 | 53,380,487 |
| 2024-02-05 | 15.180 | 15.490 | 14.220 | 14.710 | 14.542 | 53,767,480 |
| 2024-02-02 | 15.780 | 16.060 | 14.560 | 15.200 | 15.026 | 50,755,491 |
| 2024-02-01 | 15.530 | 16.300 | 15.320 | 15.790 | 15.609 | 35,920,557 |
| 2024-01-31 | 16.120 | 16.250 | 15.540 | 15.560 | 15.382 | 35,643,402 |
| 2024-01-30 | 16.780 | 17.020 | 16.200 | 16.230 | 16.044 | 36,256,988 |
| 2024-01-29 | 17.500 | 17.570 | 16.800 | 16.890 | 16.697 | 35,623,877 |
| 2024-01-26 | 17.740 | 17.850 | 17.500 | 17.520 | 17.319 | 39,627,464 |
| 2024-01-25 | 17.080 | 17.840 | 16.980 | 17.790 | 17.586 | 59,668,894 |
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.