Unionman Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.870	9.440	8.750	9.340	9.340	21,008,954
2023-10-27	9.400	9.590	9.090	9.110	9.110	22,687,267
2023-10-26	9.100	9.840	9.100	9.510	9.510	27,854,572
2023-10-25	8.730	9.270	8.730	9.230	9.230	20,506,907
2023-10-24	8.710	8.870	8.560	8.800	8.800	12,636,230
2023-10-23	8.900	9.000	8.530	8.640	8.640	15,039,956
2023-10-20	9.400	9.520	8.930	8.980	8.980	19,463,255
2023-10-19	9.700	9.830	9.390	9.490	9.490	21,111,152
2023-10-18	10.050	10.160	9.710	9.710	9.710	15,436,201
2023-10-17	9.870	10.280	9.870	10.050	10.050	18,822,902
2023-10-16	10.450	10.500	9.770	9.920	9.920	27,213,509
2023-10-13	10.300	10.760	10.120	10.530	10.530	33,907,800
2023-10-12	10.420	10.430	10.060	10.310	10.310	24,140,336
2023-10-11	10.520	10.730	10.240	10.450	10.450	36,110,408
2023-10-10	10.020	10.960	9.900	10.740	10.740	53,052,725
2023-10-09	9.990	10.320	9.900	10.030	10.030	34,225,019
2023-09-28	9.800	10.180	9.700	10.000	10.000	38,231,400
2023-09-27	9.900	10.220	9.660	9.720	9.720	45,360,200
2023-09-26	10.270	10.440	9.910	9.990	9.990	49,559,825
2023-09-25	10.550	11.110	10.330	10.570	10.570	67,647,674
2023-09-22	9.570	11.110	9.490	10.500	10.500	63,168,779
2023-09-21	9.130	9.800	9.050	9.590	9.590	38,901,020
2023-09-20	9.240	9.520	9.010	9.010	9.010	25,033,934
2023-09-19	8.900	9.500	8.620	9.370	9.370	45,473,610
2023-09-18	9.200	9.230	8.900	8.980	8.980	18,748,260
2023-09-15	9.650	9.660	9.110	9.150	9.150	27,522,361
2023-09-14	10.190	10.300	9.510	9.620	9.620	34,283,599
2023-09-13	10.510	10.730	9.910	10.160	10.160	46,834,083
2023-09-12	10.220	11.360	10.100	10.780	10.780	70,105,892
2023-09-11	10.280	11.200	9.910	10.580	10.580	76,862,973
2023-09-08	8.880	9.660	8.650	9.400	9.400	40,021,233
2023-09-07	9.000	9.300	8.890	8.930	8.930	24,921,251
2023-09-06	8.700	9.050	8.500	9.000	9.000	21,613,660
2023-09-05	8.770	9.230	8.740	8.820	8.820	29,657,614
2023-09-04	8.370	8.800	8.220	8.750	8.750	18,490,792
2023-09-01	8.510	8.530	8.210	8.280	8.280	10,846,103
2023-08-31	8.640	8.640	8.450	8.520	8.520	12,112,503
2023-08-30	8.310	8.720	8.290	8.670	8.670	22,347,798
2023-08-29	8.010	8.530	8.010	8.500	8.500	11,960,760
2023-08-28	8.520	8.560	8.020	8.040	8.040	12,085,019
2023-08-25	8.390	8.390	7.870	7.940	7.940	16,283,553
2023-08-24	8.520	8.620	8.410	8.430	8.430	7,308,741
2023-08-23	8.610	8.690	8.460	8.480	8.480	6,959,982
2023-08-22	8.570	8.690	8.380	8.690	8.690	8,258,840
2023-08-21	8.450	8.710	8.430	8.450	8.450	6,891,377
2023-08-18	8.660	8.800	8.440	8.440	8.440	7,635,906
2023-08-17	8.340	8.660	8.280	8.620	8.620	7,285,181
2023-08-16	8.570	8.630	8.380	8.390	8.390	7,484,656
2023-08-15	8.850	8.950	8.520	8.630	8.630	9,556,335
2023-08-14	8.700	8.840	8.660	8.840	8.840	6,357,767
2023-08-11	8.970	9.040	8.740	8.750	8.750	7,293,078
2023-08-10	9.030	9.180	8.940	9.010	9.010	7,352,631
2023-08-09	9.280	9.470	9.070	9.100	9.100	8,930,285
2023-08-08	9.420	9.570	9.300	9.340	9.340	10,798,399
2023-08-07	9.570	9.680	9.450	9.510	9.510	13,444,801
2023-08-04	9.360	9.600	9.250	9.460	9.460	16,128,566
2023-08-03	9.250	9.480	9.200	9.360	9.360	10,483,520
2023-08-02	9.230	9.350	9.050	9.270	9.270	11,453,894
2023-08-01	9.350	9.560	9.200	9.400	9.400	16,138,752
2023-07-31	8.990	9.280	8.950	9.270	9.270	9,662,671

← NewerPage 13 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.