Unilumin Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.800	4.930	4.670	4.920	4.920	19,396,842
2026-07-20	4.930	4.990	4.750	4.830	4.830	17,554,084
2026-07-17	4.980	5.060	4.800	4.880	4.880	20,028,867
2026-07-16	4.970	5.110	4.940	5.000	5.000	12,579,200
2026-07-15	4.930	5.040	4.890	5.000	5.000	12,640,581
2026-07-14	4.820	4.930	4.740	4.930	4.930	14,096,700
2026-07-13	5.050	5.060	4.800	4.810	4.810	19,194,143
2026-07-10	5.050	5.210	5.020	5.070	5.070	17,542,279
2026-07-09	5.190	5.210	4.950	5.070	5.070	23,148,412
2026-07-08	5.230	5.260	5.130	5.150	5.150	14,383,132
2026-07-07	5.400	5.420	5.240	5.260	5.260	15,027,289
2026-07-06	5.620	5.650	5.410	5.430	5.430	20,957,600
2026-07-03	5.650	5.700	5.580	5.630	5.630	18,135,160
2026-07-02	5.700	5.800	5.620	5.630	5.630	21,619,443
2026-07-01	5.750	5.850	5.610	5.800	5.800	25,504,668
2026-06-30	5.520	5.790	5.510	5.730	5.730	23,852,309
2026-06-29	5.750	5.840	5.500	5.560	5.560	26,264,977
2026-06-26	5.790	6.010	5.720	5.810	5.810	30,761,279
2026-06-25	5.740	5.920	5.650	5.850	5.850	25,602,770
2026-06-24	5.730	5.800	5.560	5.770	5.770	21,078,904
2026-06-23	5.760	5.870	5.720	5.760	5.760	19,852,805
2026-06-22	5.940	6.000	5.580	5.820	5.820	29,259,996
2026-06-18	6.100	6.160	5.930	5.940	5.940	23,089,680
2026-06-17	5.940	6.160	5.910	6.160	6.160	31,410,311
2026-06-16	6.040	6.060	5.940	5.980	5.980	22,992,430
2026-06-15	5.870	6.140	5.860	6.050	6.050	34,648,262
2026-06-12	5.710	5.930	5.640	5.870	5.870	36,687,527
2026-06-11	5.710	5.760	5.480	5.610	5.610	23,008,471
2026-06-10	5.850	5.880	5.680	5.760	5.760	23,707,480
2026-06-09	5.900	5.950	5.800	5.900	5.900	22,182,693
2026-06-08	5.750	6.010	5.740	5.860	5.860	27,556,721
2026-06-05	5.780	6.080	5.720	5.930	5.930	31,826,590
2026-06-04	5.770	5.880	5.740	5.790	5.790	19,513,340
2026-06-03	5.790	6.010	5.780	5.830	5.830	24,590,420
2026-06-02	5.940	5.960	5.800	5.800	5.800	20,273,410
2026-06-01	5.880	6.020	5.820	5.920	5.920	19,941,789
2026-05-29	6.170	6.190	5.870	5.900	5.900	39,106,770
2026-05-28	6.140	6.220	6.010	6.190	6.190	29,501,760
2026-05-27	6.330	6.500	6.130	6.190	6.190	35,022,969
2026-05-26	6.230	6.390	6.200	6.350	6.330	36,565,180
2026-05-25	6.360	6.380	6.160	6.300	6.280	35,420,992
2026-05-22	6.300	6.340	5.960	6.290	6.270	53,572,809
2026-05-21	6.600	6.780	6.160	6.190	6.171	48,170,979
2026-05-20	6.330	6.350	6.160	6.270	6.250	27,405,600
2026-05-19	6.200	6.370	6.160	6.350	6.330	28,035,846
2026-05-18	6.180	6.260	6.110	6.220	6.200	26,527,910
2026-05-15	6.360	6.420	6.150	6.190	6.171	39,774,198
2026-05-14	6.400	6.500	6.270	6.360	6.340	44,213,695
2026-05-13	6.380	6.400	6.330	6.390	6.370	26,798,842
2026-05-12	6.490	6.500	6.340	6.390	6.370	28,382,237
2026-05-11	6.590	6.600	6.450	6.500	6.480	33,188,507
2026-05-08	6.450	6.520	6.410	6.510	6.490	23,342,436
2026-05-07	6.440	6.520	6.410	6.490	6.470	25,404,335
2026-05-06	6.420	6.510	6.390	6.410	6.390	29,702,048
2026-04-30	6.370	6.410	6.300	6.350	6.330	17,693,351
2026-04-29	6.210	6.420	6.210	6.370	6.350	20,529,762
2026-04-28	6.360	6.370	6.220	6.260	6.240	21,567,787
2026-04-27	6.270	6.410	6.170	6.370	6.350	24,781,094
2026-04-24	6.280	6.340	6.180	6.270	6.250	26,197,565
2026-04-23	6.520	6.550	6.260	6.300	6.280	43,824,868

← NewerPage 2 of 5 · 243 trading daysOlder →

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.