Unionman Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	10.380	10.760	10.090	10.430	10.430	29,166,720
2024-01-22	10.980	11.250	10.230	10.460	10.460	34,963,197
2024-01-19	12.660	12.700	11.190	11.230	11.230	47,859,529
2024-01-18	12.500	12.800	11.670	12.470	12.470	48,345,118
2024-01-17	13.500	13.640	12.800	12.940	12.940	33,613,134
2024-01-16	13.800	13.830	13.000	13.610	13.610	40,916,731
2024-01-15	13.810	13.810	13.810	13.810	13.810	0
2024-01-12	13.840	14.100	13.430	13.810	13.810	45,302,324
2024-01-11	12.250	14.370	12.250	13.900	13.900	60,374,681
2024-01-10	12.730	12.900	11.880	12.200	12.200	31,312,349
2024-01-09	13.000	13.150	12.480	12.710	12.710	31,536,464
2024-01-08	13.400	13.490	12.580	12.660	12.660	49,077,907
2024-01-05	13.530	14.500	13.250	13.800	13.800	57,497,103
2024-01-04	13.800	14.800	13.480	13.650	13.650	76,564,390
2024-01-03	13.690	14.140	13.410	13.660	13.660	64,720,388
2024-01-02	13.160	13.550	12.800	13.330	13.330	64,588,540
2023-12-29	11.160	13.360	11.160	13.200	13.200	77,969,092
2023-12-28	11.220	11.280	10.880	11.130	11.130	24,153,596
2023-12-27	11.000	11.600	10.980	11.270	11.270	26,464,169
2023-12-26	11.330	11.330	10.680	10.870	10.870	20,251,682
2023-12-25	11.230	11.460	11.100	11.240	11.240	15,941,863
2023-12-22	12.000	12.060	11.100	11.180	11.180	30,112,448
2023-12-21	11.830	12.240	11.610	12.020	12.020	23,916,030
2023-12-20	12.480	12.560	11.640	11.930	11.930	28,925,965
2023-12-19	12.160	12.710	11.980	12.330	12.330	29,669,691
2023-12-18	12.300	12.560	12.030	12.100	12.100	22,047,126
2023-12-15	12.200	12.680	12.010	12.240	12.240	35,383,340
2023-12-14	12.510	12.570	11.950	12.010	12.010	24,372,776
2023-12-13	12.690	12.690	12.250	12.360	12.360	33,248,321
2023-12-12	12.650	13.150	12.400	12.690	12.690	53,414,362
2023-12-11	12.040	13.000	12.040	12.580	12.580	54,711,923
2023-12-08	11.590	12.270	11.510	11.870	11.870	30,801,717
2023-12-07	11.550	11.720	11.420	11.670	11.670	19,111,546
2023-12-06	11.650	11.810	11.480	11.530	11.530	21,583,626
2023-12-05	12.320	12.450	11.700	11.740	11.740	25,291,173
2023-12-04	12.110	12.680	12.060	12.380	12.380	34,713,267
2023-12-01	11.780	12.260	11.600	12.120	12.120	26,412,648
2023-11-30	11.980	12.030	11.500	11.710	11.710	28,852,525
2023-11-29	12.500	12.550	11.960	12.030	12.030	30,062,382
2023-11-28	12.830	12.840	12.140	12.450	12.450	28,910,722
2023-11-27	12.470	12.930	12.120	12.520	12.520	34,926,579
2023-11-24	12.620	12.840	12.270	12.350	12.350	35,438,814
2023-11-23	12.530	12.610	12.010	12.460	12.460	32,341,611
2023-11-22	12.910	12.950	12.300	12.350	12.350	56,771,042
2023-11-21	13.140	13.620	12.780	13.320	13.320	76,181,050
2023-11-20	13.110	13.530	12.880	13.100	13.100	71,563,984
2023-11-17	13.770	14.060	12.750	13.000	13.000	84,062,584
2023-11-16	13.340	14.080	13.060	13.700	13.700	105,284,206
2023-11-15	15.040	16.030	13.420	13.520	13.520	153,638,869
2023-11-14	13.100	14.090	12.810	14.090	14.090	120,084,148
2023-11-13	10.700	11.740	10.700	11.740	11.740	58,221,550
2023-11-10	9.490	9.910	9.410	9.780	9.780	26,556,764
2023-11-09	9.710	9.890	9.440	9.530	9.530	16,911,266
2023-11-08	9.730	9.890	9.540	9.690	9.690	18,737,512
2023-11-07	9.290	9.750	9.250	9.670	9.670	19,315,194
2023-11-06	9.150	9.430	9.100	9.350	9.350	13,593,804
2023-11-03	8.980	9.220	8.950	9.150	9.150	12,227,312
2023-11-02	9.200	9.290	8.900	8.910	8.910	11,997,703
2023-11-01	9.300	9.390	9.050	9.130	9.130	14,613,135
2023-10-31	9.330	9.580	9.200	9.430	9.430	17,177,844

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.