Unilumin Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.860 | 7.910 | 7.670 | 7.760 | 7.736 | 30,236,272 |
| 2026-01-19 | 7.850 | 7.970 | 7.760 | 7.850 | 7.825 | 26,148,319 |
| 2026-01-16 | 7.900 | 7.990 | 7.820 | 7.840 | 7.815 | 28,476,972 |
| 2026-01-15 | 7.930 | 8.020 | 7.810 | 7.860 | 7.835 | 30,289,341 |
| 2026-01-14 | 7.950 | 8.230 | 7.840 | 8.020 | 7.995 | 58,975,622 |
| 2026-01-13 | 8.260 | 8.380 | 7.910 | 7.940 | 7.915 | 58,226,848 |
| 2026-01-12 | 7.830 | 8.130 | 7.760 | 8.110 | 8.085 | 74,286,233 |
| 2026-01-09 | 7.420 | 7.640 | 7.410 | 7.610 | 7.586 | 35,126,467 |
| 2026-01-08 | 7.310 | 7.560 | 7.280 | 7.470 | 7.447 | 37,973,038 |
| 2026-01-07 | 7.310 | 7.360 | 7.230 | 7.250 | 7.227 | 19,534,451 |
| 2026-01-06 | 7.190 | 7.330 | 7.160 | 7.300 | 7.277 | 26,164,903 |
| 2026-01-05 | 7.110 | 7.210 | 7.100 | 7.200 | 7.177 | 24,259,012 |
| 2025-12-31 | 7.070 | 7.130 | 6.980 | 7.090 | 7.068 | 17,410,894 |
| 2025-12-30 | 6.960 | 7.170 | 6.950 | 7.030 | 7.008 | 16,450,154 |
| 2025-12-29 | 7.010 | 7.050 | 6.960 | 6.980 | 6.958 | 11,658,377 |
| 2025-12-26 | 7.050 | 7.070 | 6.960 | 7.010 | 6.988 | 13,295,348 |
| 2025-12-25 | 7.010 | 7.070 | 6.960 | 7.060 | 7.038 | 12,737,300 |
| 2025-12-24 | 6.890 | 7.030 | 6.870 | 7.020 | 6.998 | 12,422,320 |
| 2025-12-23 | 6.950 | 6.990 | 6.880 | 6.900 | 6.878 | 9,830,889 |
| 2025-12-22 | 6.990 | 7.040 | 6.950 | 6.970 | 6.948 | 9,919,120 |
| 2025-12-19 | 6.870 | 7.000 | 6.870 | 6.970 | 6.948 | 10,962,300 |
| 2025-12-18 | 6.840 | 6.930 | 6.810 | 6.870 | 6.848 | 10,350,082 |
| 2025-12-17 | 6.840 | 6.890 | 6.700 | 6.870 | 6.848 | 14,876,755 |
| 2025-12-16 | 6.950 | 6.960 | 6.810 | 6.840 | 6.819 | 12,047,600 |
| 2025-12-15 | 6.970 | 7.020 | 6.870 | 6.960 | 6.938 | 12,295,678 |
| 2025-12-12 | 7.080 | 7.170 | 7.010 | 7.020 | 6.998 | 20,898,560 |
| 2025-12-11 | 7.280 | 7.280 | 7.060 | 7.070 | 7.048 | 14,473,560 |
| 2025-12-10 | 7.220 | 7.280 | 7.150 | 7.250 | 7.227 | 15,895,660 |
| 2025-12-09 | 7.320 | 7.420 | 7.260 | 7.290 | 7.267 | 22,131,515 |
| 2025-12-08 | 7.190 | 7.340 | 7.170 | 7.260 | 7.237 | 18,485,732 |
| 2025-12-05 | 7.160 | 7.220 | 7.100 | 7.190 | 7.167 | 13,296,828 |
| 2025-12-04 | 7.190 | 7.230 | 7.060 | 7.160 | 7.137 | 11,967,027 |
| 2025-12-03 | 7.260 | 7.280 | 7.150 | 7.170 | 7.147 | 13,975,588 |
| 2025-12-02 | 7.310 | 7.340 | 7.240 | 7.260 | 7.237 | 16,382,966 |
| 2025-12-01 | 7.180 | 7.390 | 7.170 | 7.350 | 7.327 | 30,860,078 |
| 2025-11-28 | 7.070 | 7.240 | 7.050 | 7.230 | 7.207 | 22,298,114 |
| 2025-11-27 | 7.030 | 7.100 | 7.010 | 7.080 | 7.058 | 12,681,422 |
| 2025-11-26 | 7.000 | 7.100 | 7.000 | 7.040 | 7.018 | 11,635,654 |
| 2025-11-25 | 7.020 | 7.110 | 7.000 | 7.040 | 7.018 | 15,865,648 |
| 2025-11-24 | 6.880 | 7.020 | 6.840 | 7.010 | 6.988 | 15,136,019 |
| 2025-11-21 | 7.000 | 7.010 | 6.750 | 6.860 | 6.838 | 24,032,210 |
| 2025-11-20 | 6.940 | 7.030 | 6.920 | 6.960 | 6.938 | 13,423,778 |
| 2025-11-19 | 7.030 | 7.070 | 6.900 | 6.910 | 6.888 | 25,542,094 |
| 2025-11-18 | 7.100 | 7.250 | 7.000 | 7.060 | 7.038 | 32,702,423 |
| 2025-11-17 | 7.180 | 7.230 | 7.140 | 7.190 | 7.167 | 14,368,829 |
| 2025-11-14 | 7.200 | 7.250 | 7.170 | 7.180 | 7.157 | 16,399,688 |
| 2025-11-13 | 7.190 | 7.250 | 7.150 | 7.230 | 7.207 | 16,278,899 |
| 2025-11-12 | 7.270 | 7.280 | 7.140 | 7.190 | 7.167 | 23,534,300 |
| 2025-11-11 | 7.330 | 7.330 | 7.240 | 7.280 | 7.257 | 22,876,130 |
| 2025-11-10 | 7.330 | 7.350 | 7.260 | 7.290 | 7.267 | 21,268,374 |
| 2025-11-07 | 7.290 | 7.320 | 7.220 | 7.270 | 7.247 | 17,442,143 |
| 2025-11-06 | 7.290 | 7.320 | 7.240 | 7.310 | 7.287 | 19,712,626 |
| 2025-11-05 | 7.230 | 7.320 | 7.210 | 7.280 | 7.257 | 18,994,099 |
| 2025-11-04 | 7.350 | 7.390 | 7.240 | 7.270 | 7.247 | 23,585,743 |
| 2025-11-03 | 7.420 | 7.430 | 7.310 | 7.410 | 7.387 | 26,154,478 |
| 2025-10-31 | 7.390 | 7.450 | 7.360 | 7.380 | 7.357 | 24,952,428 |
| 2025-10-30 | 7.720 | 7.720 | 7.340 | 7.390 | 7.367 | 47,773,104 |
| 2025-10-29 | 7.780 | 7.880 | 7.770 | 7.860 | 7.835 | 22,627,489 |
| 2025-10-28 | 7.820 | 7.890 | 7.760 | 7.770 | 7.746 | 24,988,699 |
| 2025-10-27 | 8.060 | 8.090 | 7.750 | 7.880 | 7.855 | 42,790,169 |
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.