Unionman Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.740 | 7.870 | 7.570 | 7.720 | 7.720 | 8,403,854 |
| 2024-07-24 | 7.900 | 8.120 | 7.720 | 7.740 | 7.740 | 10,075,536 |
| 2024-07-23 | 8.230 | 8.300 | 7.940 | 7.940 | 7.940 | 12,048,283 |
| 2024-07-22 | 8.280 | 8.370 | 8.130 | 8.240 | 8.240 | 17,660,690 |
| 2024-07-19 | 7.750 | 8.100 | 7.700 | 7.990 | 7.990 | 11,526,741 |
| 2024-07-18 | 7.820 | 7.820 | 7.510 | 7.750 | 7.750 | 12,268,993 |
| 2024-07-17 | 8.030 | 8.120 | 7.830 | 7.840 | 7.840 | 9,036,190 |
| 2024-07-16 | 7.960 | 8.180 | 7.900 | 8.080 | 8.080 | 9,310,955 |
| 2024-07-15 | 8.200 | 8.200 | 7.950 | 7.980 | 7.980 | 7,065,676 |
| 2024-07-12 | 8.320 | 8.320 | 8.120 | 8.140 | 8.140 | 9,104,162 |
| 2024-07-11 | 8.270 | 8.410 | 8.190 | 8.300 | 8.300 | 12,545,425 |
| 2024-07-10 | 8.100 | 8.240 | 8.080 | 8.110 | 8.110 | 9,988,322 |
| 2024-07-09 | 7.900 | 8.240 | 7.700 | 8.170 | 8.170 | 14,442,015 |
| 2024-07-08 | 8.120 | 8.120 | 7.860 | 7.900 | 7.900 | 9,656,057 |
| 2024-07-05 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2024-07-04 | 8.380 | 8.430 | 8.000 | 8.050 | 8.050 | 14,664,521 |
| 2024-07-03 | 8.720 | 8.820 | 8.270 | 8.320 | 8.320 | 19,253,052 |
| 2024-07-02 | 8.890 | 9.050 | 8.710 | 8.770 | 8.770 | 13,185,769 |
| 2024-07-01 | 8.870 | 8.960 | 8.680 | 8.890 | 8.890 | 10,009,666 |
| 2024-06-28 | 8.750 | 9.000 | 8.690 | 8.820 | 8.820 | 10,412,211 |
| 2024-06-27 | 9.040 | 9.110 | 8.760 | 8.780 | 8.780 | 13,082,527 |
| 2024-06-26 | 8.800 | 9.140 | 8.670 | 9.110 | 9.110 | 15,279,684 |
| 2024-06-25 | 9.200 | 9.200 | 8.720 | 8.820 | 8.820 | 20,330,017 |
| 2024-06-24 | 9.580 | 9.840 | 9.050 | 9.060 | 9.060 | 25,423,754 |
| 2024-06-21 | 9.800 | 9.950 | 9.560 | 9.640 | 9.640 | 24,160,430 |
| 2024-06-20 | 10.100 | 10.250 | 9.950 | 9.980 | 9.980 | 30,185,436 |
| 2024-06-19 | 10.650 | 10.700 | 9.840 | 9.920 | 9.920 | 41,368,155 |
| 2024-06-18 | 10.230 | 10.600 | 10.110 | 10.520 | 10.520 | 37,996,125 |
| 2024-06-17 | 10.660 | 10.980 | 9.860 | 10.300 | 10.300 | 50,906,920 |
| 2024-06-14 | 10.890 | 11.550 | 10.660 | 11.110 | 11.110 | 58,789,170 |
| 2024-06-13 | 11.040 | 11.270 | 10.680 | 10.810 | 10.810 | 43,674,572 |
| 2024-06-12 | 10.300 | 10.650 | 10.100 | 10.470 | 10.470 | 22,322,312 |
| 2024-06-11 | 9.770 | 10.200 | 9.500 | 10.160 | 10.160 | 17,577,810 |
| 2024-06-07 | 9.970 | 10.040 | 9.540 | 9.870 | 9.870 | 19,366,646 |
| 2024-06-06 | 10.670 | 10.850 | 9.750 | 9.820 | 9.820 | 30,469,180 |
| 2024-06-05 | 10.740 | 11.020 | 10.600 | 10.670 | 10.670 | 14,493,489 |
| 2024-06-04 | 10.800 | 11.180 | 10.560 | 10.750 | 10.750 | 21,590,132 |
| 2024-06-03 | 10.770 | 11.070 | 10.590 | 10.950 | 10.950 | 24,238,219 |
| 2024-05-31 | 10.360 | 10.980 | 10.250 | 10.660 | 10.660 | 21,247,882 |
| 2024-05-30 | 10.300 | 10.370 | 10.050 | 10.170 | 10.170 | 13,707,298 |
| 2024-05-29 | 10.570 | 10.570 | 10.090 | 10.300 | 10.300 | 14,331,529 |
| 2024-05-28 | 10.600 | 10.810 | 10.250 | 10.410 | 10.410 | 15,388,998 |
| 2024-05-27 | 11.150 | 11.190 | 10.470 | 10.600 | 10.600 | 27,165,093 |
| 2024-05-24 | 11.250 | 11.650 | 11.160 | 11.290 | 11.290 | 27,424,376 |
| 2024-05-23 | 11.200 | 11.490 | 11.050 | 11.270 | 11.270 | 22,039,149 |
| 2024-05-22 | 10.870 | 11.510 | 10.810 | 11.180 | 11.180 | 22,608,535 |
| 2024-05-21 | 10.680 | 11.160 | 10.550 | 11.000 | 11.000 | 29,045,198 |
| 2024-05-20 | 10.500 | 10.810 | 10.400 | 10.610 | 10.610 | 13,156,411 |
| 2024-05-17 | 9.910 | 10.630 | 9.870 | 10.600 | 10.600 | 23,278,869 |
| 2024-05-16 | 10.160 | 10.260 | 9.920 | 9.980 | 9.980 | 13,358,762 |
| 2024-05-15 | 10.090 | 10.370 | 9.910 | 10.090 | 10.090 | 13,058,133 |
| 2024-05-14 | 9.880 | 10.280 | 9.830 | 10.090 | 10.090 | 13,135,213 |
| 2024-05-13 | 9.870 | 10.180 | 9.600 | 9.840 | 9.840 | 11,599,003 |
| 2024-05-10 | 10.260 | 10.310 | 9.840 | 9.880 | 9.880 | 11,802,895 |
| 2024-05-09 | 10.220 | 10.390 | 10.100 | 10.200 | 10.200 | 13,284,611 |
| 2024-05-08 | 10.570 | 10.590 | 10.100 | 10.140 | 10.140 | 12,669,896 |
| 2024-05-07 | 10.840 | 10.860 | 10.480 | 10.570 | 10.570 | 12,302,385 |
| 2024-05-06 | 10.700 | 10.940 | 10.500 | 10.750 | 10.750 | 13,665,125 |
| 2024-04-30 | 10.620 | 10.790 | 10.250 | 10.540 | 10.540 | 15,620,418 |
| 2024-04-29 | 10.390 | 10.710 | 10.380 | 10.610 | 10.610 | 19,845,436 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.0380 CNY |
| 2022-07-18 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.