Unisplendour Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	25.000	25.150	24.720	24.870	24.729	70,303,262
2024-10-25	24.880	25.190	24.480	24.990	24.848	72,443,400
2024-10-24	24.370	25.340	24.210	24.730	24.589	78,652,466
2024-10-23	24.720	25.180	24.450	24.640	24.500	84,701,164
2024-10-22	24.660	24.950	24.310	24.680	24.540	85,544,571
2024-10-21	24.990	25.550	24.550	24.800	24.659	134,302,580
2024-10-18	23.000	25.150	22.900	24.520	24.380	137,601,725
2024-10-17	23.500	23.800	23.040	23.090	22.959	81,896,661
2024-10-16	22.800	23.390	22.780	22.910	22.780	73,421,502
2024-10-15	23.650	24.660	23.440	23.490	23.356	103,269,983
2024-10-14	23.010	23.830	22.700	23.730	23.595	84,910,297
2024-10-11	24.020	24.290	22.690	23.020	22.889	101,739,895
2024-10-10	25.130	25.590	23.900	24.400	24.261	118,300,679
2024-10-09	26.000	27.400	24.450	25.050	24.907	203,317,758
2024-10-08	26.550	26.550	25.000	26.550	26.399	190,001,484
2024-09-30	23.090	24.160	22.250	24.140	24.003	164,227,454
2024-09-27	20.860	22.350	20.640	21.990	21.865	115,407,510
2024-09-26	19.610	20.350	19.490	20.350	20.234	73,369,035
2024-09-25	19.660	20.200	19.530	19.610	19.498	79,415,400
2024-09-24	19.030	19.520	18.540	19.520	19.409	68,148,322
2024-09-23	18.770	19.180	18.660	18.870	18.763	30,494,403
2024-09-20	18.700	18.890	18.590	18.790	18.683	28,993,835
2024-09-19	18.530	18.930	18.350	18.700	18.594	32,886,852
2024-09-18	18.430	18.550	18.000	18.380	18.275	25,016,319
2024-09-13	18.470	18.670	18.420	18.420	18.315	21,396,725
2024-09-12	18.900	19.040	18.530	18.550	18.444	24,247,870
2024-09-11	18.700	18.840	18.560	18.730	18.623	21,192,072
2024-09-10	18.710	19.090	18.260	18.840	18.733	38,252,013
2024-09-09	18.720	18.880	18.510	18.630	18.524	24,241,244
2024-09-06	19.400	19.430	18.800	18.820	18.713	31,445,055
2024-09-05	19.470	19.750	19.310	19.380	19.270	45,094,173
2024-09-04	19.050	19.230	18.980	19.060	18.952	20,286,204
2024-09-03	19.080	19.420	19.020	19.300	19.190	21,872,683
2024-09-02	19.700	19.830	19.060	19.070	18.962	39,493,082
2024-08-30	19.230	19.930	19.200	19.740	19.628	57,909,168
2024-08-29	18.870	19.450	18.800	19.230	19.121	32,657,200
2024-08-28	18.880	19.080	18.660	19.060	18.952	29,139,202
2024-08-27	19.150	19.350	18.830	18.910	18.802	24,917,845
2024-08-26	19.250	19.360	19.070	19.280	19.170	19,636,824
2024-08-23	19.080	19.340	19.020	19.250	19.140	22,853,730
2024-08-22	19.510	19.540	18.980	19.080	18.971	32,336,307
2024-08-21	19.480	19.830	19.410	19.510	19.399	20,301,179
2024-08-20	20.050	20.110	19.480	19.510	19.399	31,445,433
2024-08-19	19.920	20.240	19.840	20.030	19.916	23,579,614
2024-08-16	20.060	20.140	19.900	19.930	19.817	25,519,674
2024-08-15	19.780	20.250	19.750	20.050	19.936	35,448,492
2024-08-14	20.200	20.230	19.890	19.890	19.777	29,240,878
2024-08-13	19.780	20.170	19.750	20.160	20.045	30,226,365
2024-08-12	19.860	19.960	19.650	19.730	19.618	26,640,970
2024-08-09	20.450	20.540	19.950	19.950	19.837	36,411,146
2024-08-08	20.080	20.430	19.800	20.200	20.085	40,107,619
2024-08-07	20.800	20.830	20.030	20.320	20.204	51,669,186
2024-08-06	21.200	21.330	20.450	20.930	20.811	51,503,692
2024-08-05	21.580	22.030	20.800	20.800	20.682	67,511,507
2024-08-02	22.490	22.700	22.000	22.090	21.964	60,325,866
2024-08-01	23.500	23.550	22.920	22.940	22.809	51,387,352
2024-07-31	22.070	23.310	22.050	23.150	23.018	83,654,075
2024-07-30	22.160	22.370	21.730	22.270	22.143	51,111,321
2024-07-29	22.700	22.960	22.450	22.450	22.322	48,031,104
2024-07-26	22.600	23.180	22.030	22.740	22.611	73,307,338

← NewerPage 9 of 21 · 1,217 trading daysOlder →

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.