Unionman Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.810 | 10.550 | 9.800 | 10.330 | 10.330 | 21,709,987 |
| 2024-04-25 | 9.820 | 10.050 | 9.630 | 9.800 | 9.800 | 15,166,779 |
| 2024-04-24 | 9.000 | 9.890 | 9.000 | 9.880 | 9.880 | 21,839,577 |
| 2024-04-23 | 8.990 | 9.240 | 8.980 | 9.030 | 9.030 | 11,477,328 |
| 2024-04-22 | 8.930 | 9.100 | 8.620 | 8.970 | 8.970 | 14,746,303 |
| 2024-04-19 | 9.410 | 9.450 | 9.020 | 9.110 | 9.110 | 14,934,251 |
| 2024-04-18 | 9.540 | 9.700 | 9.050 | 9.330 | 9.330 | 20,647,386 |
| 2024-04-17 | 9.180 | 9.490 | 9.050 | 9.440 | 9.440 | 23,181,481 |
| 2024-04-16 | 9.970 | 9.980 | 8.650 | 8.740 | 8.740 | 29,488,228 |
| 2024-04-15 | 10.580 | 10.830 | 9.700 | 9.980 | 9.980 | 22,954,861 |
| 2024-04-12 | 10.920 | 11.180 | 10.600 | 10.750 | 10.750 | 16,775,966 |
| 2024-04-11 | 11.000 | 11.220 | 10.820 | 10.920 | 10.920 | 14,799,604 |
| 2024-04-10 | 11.650 | 11.930 | 10.870 | 11.000 | 11.000 | 22,583,627 |
| 2024-04-09 | 11.500 | 11.890 | 11.320 | 11.820 | 11.820 | 16,601,161 |
| 2024-04-08 | 11.160 | 12.260 | 11.030 | 11.630 | 11.630 | 32,625,476 |
| 2024-04-03 | 11.450 | 11.450 | 10.700 | 11.270 | 11.270 | 24,196,419 |
| 2024-04-02 | 12.330 | 12.400 | 11.220 | 11.490 | 11.490 | 32,665,160 |
| 2024-04-01 | 12.080 | 12.470 | 11.750 | 12.450 | 12.450 | 31,275,274 |
| 2024-03-29 | 11.760 | 12.080 | 11.450 | 12.080 | 12.080 | 10,613,952 |
| 2024-03-28 | 11.430 | 12.290 | 11.290 | 11.970 | 11.970 | 28,553,795 |
| 2024-03-27 | 11.760 | 11.940 | 11.120 | 11.420 | 11.420 | 28,952,523 |
| 2024-03-26 | 11.850 | 12.150 | 11.500 | 11.750 | 11.750 | 31,185,128 |
| 2024-03-25 | 12.550 | 12.790 | 11.790 | 11.840 | 11.840 | 37,984,529 |
| 2024-03-22 | 12.860 | 13.090 | 12.350 | 12.390 | 12.390 | 42,265,924 |
| 2024-03-21 | 13.790 | 13.800 | 13.210 | 13.270 | 13.270 | 27,198,861 |
| 2024-03-20 | 13.800 | 14.390 | 13.130 | 13.820 | 13.820 | 42,161,449 |
| 2024-03-19 | 12.980 | 14.580 | 12.890 | 13.850 | 13.850 | 63,345,784 |
| 2024-03-18 | 13.000 | 13.280 | 12.290 | 12.930 | 12.930 | 51,108,794 |
| 2024-03-15 | 12.500 | 13.130 | 11.800 | 13.000 | 13.000 | 59,115,805 |
| 2024-03-14 | 11.490 | 13.250 | 11.490 | 12.610 | 12.610 | 81,800,781 |
| 2024-03-13 | 11.150 | 11.970 | 10.800 | 11.500 | 11.500 | 53,968,361 |
| 2024-03-12 | 11.430 | 11.660 | 10.810 | 11.080 | 11.080 | 39,562,281 |
| 2024-03-11 | 11.010 | 11.730 | 10.760 | 11.540 | 11.540 | 48,450,740 |
| 2024-03-08 | 11.070 | 11.240 | 10.710 | 11.170 | 11.170 | 38,254,973 |
| 2024-03-07 | 11.700 | 12.380 | 10.930 | 10.940 | 10.940 | 71,137,969 |
| 2024-03-06 | 10.090 | 11.250 | 10.000 | 10.890 | 10.890 | 50,075,008 |
| 2024-03-05 | 10.000 | 10.690 | 9.660 | 10.360 | 10.360 | 49,747,769 |
| 2024-03-04 | 10.040 | 10.270 | 9.760 | 10.270 | 10.270 | 44,610,519 |
| 2024-03-01 | 9.500 | 9.830 | 9.460 | 9.760 | 9.760 | 35,587,941 |
| 2024-02-29 | 8.700 | 9.580 | 8.660 | 9.460 | 9.460 | 34,558,415 |
| 2024-02-28 | 9.920 | 10.000 | 8.780 | 8.780 | 8.780 | 50,339,553 |
| 2024-02-27 | 9.590 | 10.100 | 9.300 | 10.060 | 10.060 | 44,969,628 |
| 2024-02-26 | 9.120 | 9.880 | 9.090 | 9.590 | 9.590 | 47,327,877 |
| 2024-02-23 | 8.900 | 10.430 | 8.540 | 9.520 | 9.520 | 66,114,738 |
| 2024-02-22 | 8.150 | 8.690 | 8.150 | 8.690 | 8.690 | 34,546,169 |
| 2024-02-21 | 7.990 | 8.600 | 7.860 | 8.170 | 8.170 | 30,376,570 |
| 2024-02-20 | 8.040 | 8.120 | 7.810 | 8.040 | 8.040 | 25,657,678 |
| 2024-02-19 | 7.780 | 8.270 | 7.710 | 8.180 | 8.180 | 36,829,782 |
| 2024-02-08 | 6.720 | 7.680 | 6.640 | 7.580 | 7.580 | 36,432,046 |
| 2024-02-07 | 6.610 | 7.080 | 6.430 | 6.640 | 6.640 | 32,091,671 |
| 2024-02-06 | 6.250 | 7.090 | 5.800 | 6.660 | 6.660 | 36,613,192 |
| 2024-02-05 | 7.320 | 7.390 | 6.140 | 6.330 | 6.330 | 37,572,193 |
| 2024-02-02 | 7.910 | 8.110 | 7.140 | 7.470 | 7.470 | 27,178,683 |
| 2024-02-01 | 7.680 | 8.230 | 7.550 | 7.900 | 7.900 | 28,066,488 |
| 2024-01-31 | 8.580 | 8.600 | 7.730 | 7.770 | 7.770 | 31,938,447 |
| 2024-01-30 | 8.730 | 8.880 | 8.450 | 8.580 | 8.580 | 25,911,704 |
| 2024-01-29 | 10.350 | 10.350 | 8.610 | 8.730 | 8.730 | 52,149,762 |
| 2024-01-26 | 10.750 | 10.900 | 10.370 | 10.380 | 10.380 | 29,097,067 |
| 2024-01-25 | 10.440 | 10.910 | 10.250 | 10.820 | 10.820 | 35,700,268 |
| 2024-01-24 | 10.410 | 10.800 | 10.090 | 10.380 | 10.380 | 28,163,131 |
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.