Unilumin Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.540	6.540	6.280	6.510	6.490	76,007,379
2026-04-21	7.140	7.150	6.990	7.070	7.048	21,378,290
2026-04-20	7.090	7.230	7.070	7.170	7.147	26,335,375
2026-04-17	6.990	7.160	6.970	7.110	7.088	29,883,969
2026-04-16	6.890	7.040	6.880	7.020	6.998	27,061,500
2026-04-15	7.080	7.130	6.880	6.910	6.888	28,528,525
2026-04-14	7.000	7.060	6.880	6.960	6.938	25,203,913
2026-04-13	6.960	7.030	6.900	6.930	6.908	20,805,976
2026-04-10	7.000	7.090	6.980	7.000	6.978	22,477,099
2026-04-09	6.950	7.020	6.910	6.930	6.908	19,718,627
2026-04-08	6.890	7.020	6.810	7.020	6.998	31,551,760
2026-04-07	6.620	6.690	6.590	6.680	6.659	15,271,584
2026-04-03	6.750	6.820	6.580	6.600	6.579	21,167,496
2026-04-02	6.900	6.920	6.690	6.740	6.719	26,066,000
2026-04-01	6.960	7.000	6.880	6.930	6.908	26,340,075
2026-03-31	6.970	7.030	6.780	6.810	6.789	29,735,039
2026-03-30	6.900	7.000	6.710	6.980	6.958	31,576,293
2026-03-27	6.860	7.110	6.800	7.050	7.028	29,971,629
2026-03-26	7.300	7.310	6.910	6.960	6.938	41,296,143
2026-03-25	7.260	7.410	7.200	7.300	7.277	34,771,200
2026-03-24	7.190	7.250	6.940	7.240	7.217	44,949,869
2026-03-23	7.430	7.490	6.890	6.980	6.958	70,772,454
2026-03-20	8.010	8.190	7.680	7.680	7.656	54,851,825
2026-03-19	7.890	8.160	7.790	7.990	7.965	52,580,652
2026-03-18	7.800	8.040	7.740	8.010	7.985	45,388,822
2026-03-17	8.170	8.190	7.720	7.720	7.696	55,834,730
2026-03-16	8.240	8.270	7.940	8.160	8.134	56,271,663
2026-03-13	8.430	8.580	8.250	8.300	8.274	99,134,792
2026-03-12	7.940	8.340	7.940	8.140	8.114	74,073,910
2026-03-11	7.920	8.180	7.870	7.980	7.955	60,656,086
2026-03-10	7.890	8.020	7.810	7.920	7.895	53,547,099
2026-03-09	7.760	7.900	7.460	7.840	7.815	91,764,612
2026-03-06	7.920	8.120	7.770	7.930	7.905	176,906,177
2026-03-05	8.370	8.830	8.080	8.260	8.234	261,059,644
2026-03-04	7.450	7.590	7.320	7.360	7.337	69,659,170
2026-03-03	8.120	8.150	7.530	7.530	7.506	48,919,927
2026-03-02	8.150	8.340	8.030	8.050	8.025	45,559,612
2026-02-27	8.320	8.420	8.270	8.330	8.304	39,557,900
2026-02-26	8.300	8.580	8.240	8.430	8.403	58,669,728
2026-02-25	8.320	8.430	8.240	8.260	8.234	46,072,724
2026-02-24	8.370	8.500	8.180	8.320	8.294	80,244,561
2026-02-13	8.040	8.120	7.980	8.000	7.975	34,813,000
2026-02-12	7.890	8.230	7.760	8.060	8.035	57,499,809
2026-02-11	7.910	8.010	7.830	7.860	7.835	29,523,593
2026-02-10	7.730	8.030	7.700	7.910	7.885	41,733,504
2026-02-09	7.580	7.760	7.580	7.710	7.686	25,913,882
2026-02-06	7.600	7.630	7.430	7.460	7.437	31,434,292
2026-02-05	7.740	7.790	7.610	7.650	7.626	27,407,847
2026-02-04	7.750	7.830	7.680	7.800	7.775	36,229,000
2026-02-03	7.800	7.880	7.710	7.820	7.795	36,193,561
2026-02-02	7.760	8.000	7.640	7.660	7.636	54,996,842
2026-01-30	8.100	8.150	7.790	7.830	7.805	80,290,003
2026-01-29	7.650	8.650	7.520	8.220	8.194	125,310,442
2026-01-28	7.750	7.780	7.650	7.660	7.636	20,260,012
2026-01-27	7.660	7.800	7.490	7.760	7.736	26,419,085
2026-01-26	7.940	7.980	7.620	7.700	7.676	27,509,179
2026-01-23	7.700	7.880	7.700	7.870	7.845	26,430,395
2026-01-22	7.740	7.750	7.660	7.700	7.676	21,429,000
2026-01-21	7.740	7.800	7.680	7.700	7.676	27,012,500
2026-01-20	7.860	7.910	7.670	7.760	7.736	30,236,272

← NewerPage 3 of 21 · 1,212 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.