Unilumin Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.170 | 7.270 | 7.160 | 7.250 | 7.227 | 13,846,678 |
| 2025-07-23 | 7.230 | 7.250 | 7.160 | 7.180 | 7.157 | 15,341,880 |
| 2025-07-22 | 7.290 | 7.300 | 7.180 | 7.220 | 7.197 | 15,983,801 |
| 2025-07-21 | 7.230 | 7.290 | 7.200 | 7.280 | 7.257 | 16,548,063 |
| 2025-07-18 | 7.270 | 7.320 | 7.170 | 7.190 | 7.167 | 15,698,224 |
| 2025-07-17 | 7.130 | 7.290 | 7.100 | 7.270 | 7.247 | 18,939,038 |
| 2025-07-16 | 7.080 | 7.230 | 7.050 | 7.150 | 7.128 | 15,246,471 |
| 2025-07-15 | 7.110 | 7.150 | 6.980 | 7.090 | 7.068 | 15,049,253 |
| 2025-07-14 | 7.110 | 7.180 | 7.080 | 7.110 | 7.088 | 15,386,446 |
| 2025-07-11 | 7.090 | 7.190 | 7.030 | 7.130 | 7.108 | 19,107,042 |
| 2025-07-10 | 7.080 | 7.140 | 7.040 | 7.100 | 7.078 | 12,690,300 |
| 2025-07-09 | 7.030 | 7.160 | 6.980 | 7.110 | 7.088 | 20,866,035 |
| 2025-07-08 | 6.960 | 7.050 | 6.810 | 7.040 | 7.018 | 30,630,620 |
| 2025-07-07 | 7.140 | 7.170 | 7.110 | 7.150 | 7.128 | 10,512,463 |
| 2025-07-04 | 7.230 | 7.260 | 7.120 | 7.140 | 7.118 | 17,208,272 |
| 2025-07-03 | 7.170 | 7.290 | 7.150 | 7.260 | 7.237 | 13,545,454 |
| 2025-07-02 | 7.280 | 7.290 | 7.120 | 7.180 | 7.157 | 17,292,997 |
| 2025-07-01 | 7.240 | 7.320 | 7.210 | 7.280 | 7.257 | 18,569,623 |
| 2025-06-30 | 7.170 | 7.260 | 7.170 | 7.240 | 7.217 | 17,329,164 |
| 2025-06-27 | 7.170 | 7.210 | 7.120 | 7.160 | 7.137 | 13,567,364 |
| 2025-06-26 | 7.180 | 7.200 | 7.110 | 7.130 | 7.108 | 15,482,665 |
| 2025-06-25 | 7.150 | 7.180 | 7.090 | 7.170 | 7.147 | 19,055,393 |
| 2025-06-24 | 7.000 | 7.150 | 6.990 | 7.150 | 7.128 | 20,338,564 |
| 2025-06-23 | 6.810 | 7.020 | 6.780 | 7.010 | 6.988 | 16,746,344 |
| 2025-06-20 | 6.910 | 6.980 | 6.860 | 6.880 | 6.858 | 12,334,442 |
| 2025-06-19 | 7.050 | 7.050 | 6.890 | 6.920 | 6.898 | 19,250,474 |
| 2025-06-18 | 7.000 | 7.080 | 6.920 | 7.070 | 7.048 | 28,455,750 |
| 2025-06-17 | 6.930 | 7.020 | 6.870 | 6.950 | 6.928 | 14,127,496 |
| 2025-06-16 | 6.810 | 6.940 | 6.780 | 6.940 | 6.918 | 15,561,914 |
| 2025-06-13 | 6.890 | 6.890 | 6.770 | 6.810 | 6.789 | 15,957,889 |
| 2025-06-12 | 6.860 | 6.970 | 6.830 | 6.920 | 6.898 | 17,441,017 |
| 2025-06-11 | 6.890 | 6.950 | 6.860 | 6.890 | 6.868 | 14,881,014 |
| 2025-06-10 | 6.970 | 6.970 | 6.760 | 6.880 | 6.858 | 20,087,700 |
| 2025-06-09 | 6.860 | 6.960 | 6.840 | 6.910 | 6.888 | 16,973,399 |
| 2025-06-06 | 6.870 | 6.900 | 6.790 | 6.830 | 6.809 | 13,140,434 |
| 2025-06-05 | 6.790 | 6.890 | 6.720 | 6.870 | 6.848 | 18,956,979 |
| 2025-06-04 | 6.730 | 6.820 | 6.690 | 6.750 | 6.729 | 15,576,600 |
| 2025-06-03 | 6.600 | 6.780 | 6.580 | 6.710 | 6.689 | 19,476,525 |
| 2025-05-30 | 6.750 | 6.770 | 6.620 | 6.630 | 6.609 | 15,985,047 |
| 2025-05-29 | 6.620 | 6.810 | 6.620 | 6.800 | 6.779 | 17,991,618 |
| 2025-05-28 | 6.720 | 6.760 | 6.600 | 6.640 | 6.619 | 14,079,166 |
| 2025-05-27 | 6.790 | 6.790 | 6.660 | 6.700 | 6.679 | 16,039,061 |
| 2025-05-26 | 6.600 | 6.840 | 6.590 | 6.790 | 6.769 | 26,763,653 |
| 2025-05-23 | 6.770 | 6.770 | 6.620 | 6.620 | 6.599 | 46,717,086 |
| 2025-05-22 | 6.800 | 7.250 | 6.750 | 6.950 | 6.928 | 53,605,329 |
| 2025-05-21 | 7.100 | 7.110 | 6.980 | 7.080 | 6.819 | 16,237,475 |
| 2025-05-20 | 7.030 | 7.130 | 6.960 | 7.110 | 6.847 | 13,587,635 |
| 2025-05-19 | 6.990 | 7.050 | 6.880 | 7.030 | 6.770 | 15,424,740 |
| 2025-05-16 | 6.990 | 7.090 | 6.950 | 7.000 | 6.741 | 15,805,067 |
| 2025-05-15 | 7.110 | 7.160 | 6.940 | 6.990 | 6.732 | 20,474,864 |
| 2025-05-14 | 7.150 | 7.210 | 7.070 | 7.140 | 6.876 | 18,695,864 |
| 2025-05-13 | 7.280 | 7.300 | 7.140 | 7.150 | 6.886 | 22,013,685 |
| 2025-05-12 | 7.150 | 7.200 | 7.120 | 7.170 | 6.905 | 15,342,400 |
| 2025-05-09 | 7.170 | 7.180 | 7.000 | 7.070 | 6.809 | 22,078,700 |
| 2025-05-08 | 6.990 | 7.270 | 6.980 | 7.200 | 6.934 | 31,714,001 |
| 2025-05-07 | 7.110 | 7.180 | 6.950 | 7.020 | 6.761 | 25,094,607 |
| 2025-05-06 | 7.020 | 7.080 | 6.980 | 7.050 | 6.790 | 26,242,207 |
| 2025-04-30 | 6.830 | 6.980 | 6.820 | 6.930 | 6.674 | 17,503,128 |
| 2025-04-29 | 6.670 | 6.890 | 6.650 | 6.830 | 6.578 | 20,235,252 |
| 2025-04-28 | 6.740 | 6.830 | 6.670 | 6.720 | 6.472 | 21,083,369 |
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.