Unilumin Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.240 | 5.830 | 5.220 | 5.650 | 5.650 | 59,493,601 |
| 2026-10-20 | 5.140 | 5.260 | 5.100 | 5.230 | 5.230 | 9,343,502 |
| 2026-10-19 | 5.090 | 5.190 | 5.070 | 5.140 | 5.140 | 9,041,500 |
| 2026-10-16 | 5.220 | 5.260 | 5.090 | 5.140 | 5.140 | 10,893,269 |
| 2026-10-15 | 5.180 | 5.260 | 5.120 | 5.160 | 5.160 | 11,669,056 |
| 2026-10-14 | 5.380 | 5.400 | 5.280 | 5.300 | 5.300 | 10,847,100 |
| 2026-10-13 | 5.280 | 5.460 | 5.200 | 5.390 | 5.390 | 13,331,237 |
| 2026-10-12 | 5.360 | 5.400 | 5.300 | 5.330 | 5.330 | 11,980,309 |
| 2026-10-09 | 5.280 | 5.390 | 5.160 | 5.370 | 5.370 | 12,941,300 |
| 2026-10-08 | 5.340 | 5.420 | 5.270 | 5.310 | 5.310 | 11,021,373 |
| 2026-09-30 | 5.340 | 5.370 | 5.300 | 5.350 | 5.350 | 8,912,802 |
| 2026-09-29 | 5.210 | 5.340 | 5.180 | 5.310 | 5.310 | 12,509,600 |
| 2026-09-28 | 5.290 | 5.370 | 5.150 | 5.200 | 5.200 | 13,067,712 |
| 2026-09-24 | 5.360 | 5.390 | 5.300 | 5.300 | 5.300 | 8,864,588 |
| 2026-09-23 | 5.470 | 5.530 | 5.350 | 5.360 | 5.360 | 11,117,105 |
| 2026-09-22 | 5.500 | 5.560 | 5.460 | 5.480 | 5.480 | 13,045,939 |
| 2026-09-21 | 5.410 | 5.490 | 5.360 | 5.460 | 5.460 | 10,466,592 |
| 2026-09-18 | 5.420 | 5.460 | 5.380 | 5.390 | 5.390 | 10,637,680 |
| 2026-09-17 | 5.360 | 5.420 | 5.330 | 5.370 | 5.370 | 8,896,500 |
| 2026-09-16 | 5.280 | 5.400 | 5.260 | 5.370 | 5.370 | 10,563,768 |
| 2026-09-15 | 5.380 | 5.410 | 5.270 | 5.280 | 5.280 | 7,221,700 |
| 2026-09-14 | 5.340 | 5.420 | 5.290 | 5.400 | 5.400 | 9,015,500 |
| 2026-09-11 | 5.420 | 5.420 | 5.260 | 5.360 | 5.360 | 12,034,869 |
| 2026-09-10 | 5.480 | 5.500 | 5.390 | 5.430 | 5.430 | 9,603,441 |
| 2026-09-09 | 5.540 | 5.570 | 5.470 | 5.490 | 5.490 | 10,862,400 |
| 2026-09-08 | 5.550 | 5.590 | 5.520 | 5.550 | 5.550 | 11,653,452 |
| 2026-09-07 | 5.590 | 5.600 | 5.520 | 5.550 | 5.550 | 10,106,800 |
| 2026-09-04 | 5.630 | 5.690 | 5.550 | 5.570 | 5.570 | 12,323,125 |
| 2026-09-03 | 5.670 | 5.730 | 5.580 | 5.600 | 5.600 | 11,984,500 |
| 2026-09-02 | 5.630 | 5.740 | 5.630 | 5.670 | 5.670 | 16,265,620 |
| 2026-09-01 | 5.600 | 5.710 | 5.560 | 5.680 | 5.680 | 12,875,527 |
| 2026-08-31 | 5.410 | 5.650 | 5.410 | 5.640 | 5.640 | 21,973,199 |
| 2026-08-28 | 5.450 | 5.500 | 5.430 | 5.470 | 5.470 | 11,133,200 |
| 2026-08-27 | 5.470 | 5.540 | 5.460 | 5.490 | 5.490 | 14,731,500 |
| 2026-08-26 | 5.480 | 5.600 | 5.460 | 5.510 | 5.510 | 24,449,139 |
| 2026-08-25 | 5.250 | 5.490 | 5.250 | 5.470 | 5.470 | 32,342,613 |
| 2026-08-24 | 5.500 | 5.600 | 5.230 | 5.290 | 5.290 | 41,920,551 |
| 2026-08-21 | 5.040 | 5.190 | 5.000 | 5.190 | 5.190 | 12,327,205 |
| 2026-08-20 | 4.980 | 5.130 | 4.970 | 5.090 | 5.090 | 14,805,801 |
| 2026-08-19 | 5.150 | 5.170 | 4.950 | 4.960 | 4.960 | 17,319,592 |
| 2026-08-18 | 5.250 | 5.260 | 5.150 | 5.200 | 5.200 | 14,045,001 |
| 2026-08-17 | 5.260 | 5.280 | 5.190 | 5.260 | 5.260 | 15,519,749 |
| 2026-08-14 | 5.260 | 5.300 | 5.210 | 5.270 | 5.270 | 9,921,639 |
| 2026-08-13 | 5.350 | 5.390 | 5.240 | 5.250 | 5.250 | 14,012,552 |
| 2026-08-12 | 5.280 | 5.370 | 5.280 | 5.350 | 5.350 | 9,782,562 |
| 2026-08-11 | 5.350 | 5.370 | 5.280 | 5.290 | 5.290 | 8,097,232 |
| 2026-08-10 | 5.320 | 5.370 | 5.240 | 5.360 | 5.360 | 10,785,703 |
| 2026-08-07 | 5.350 | 5.400 | 5.250 | 5.330 | 5.330 | 14,502,100 |
| 2026-08-06 | 5.360 | 5.410 | 5.330 | 5.380 | 5.380 | 13,096,777 |
| 2026-08-05 | 5.390 | 5.460 | 5.350 | 5.400 | 5.400 | 15,646,400 |
| 2026-08-04 | 5.270 | 5.450 | 5.210 | 5.410 | 5.410 | 25,233,742 |
| 2026-08-03 | 5.070 | 5.230 | 5.050 | 5.220 | 5.220 | 16,093,000 |
| 2026-07-31 | 5.050 | 5.120 | 5.030 | 5.090 | 5.090 | 18,183,900 |
| 2026-07-30 | 5.010 | 5.090 | 4.920 | 4.950 | 4.950 | 14,708,300 |
| 2026-07-29 | 4.950 | 5.040 | 4.890 | 5.030 | 5.030 | 19,931,367 |
| 2026-07-28 | 4.840 | 5.010 | 4.830 | 4.940 | 4.940 | 19,488,500 |
| 2026-07-27 | 4.760 | 4.900 | 4.760 | 4.880 | 4.880 | 11,286,279 |
| 2026-07-24 | 4.860 | 4.870 | 4.760 | 4.760 | 4.760 | 10,020,855 |
| 2026-07-23 | 4.840 | 4.900 | 4.790 | 4.890 | 4.890 | 11,522,003 |
| 2026-07-22 | 4.900 | 4.940 | 4.820 | 4.840 | 4.840 | 14,314,300 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.0200 CNY |
| 2025-05-22 | 0.2400 CNY |
| 2024-05-22 | 0.0501 CNY |
| 2023-06-14 | 0.0150 CNY |
| 2022-06-01 | 0.0250 CNY |
| 2021-06-08 | 0.0200 CNY |
| 2020-06-15 | 0.0150 CNY |
| 2019-06-18 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.