Unionman Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.960	9.050	8.800	8.990	8.990	7,862,718
2023-07-27	9.010	9.160	8.950	8.960	8.960	6,658,966
2023-07-26	9.300	9.330	9.010	9.040	9.040	8,229,768
2023-07-25	9.250	9.400	9.160	9.330	9.330	9,409,772
2023-07-24	8.960	9.260	8.900	9.140	9.140	8,079,847
2023-07-21	9.160	9.280	8.930	8.960	8.960	9,869,219
2023-07-20	9.580	9.640	9.120	9.150	9.150	15,351,675
2023-07-19	9.590	9.720	9.520	9.620	9.620	9,264,192
2023-07-18	9.760	9.920	9.550	9.570	9.570	14,398,353
2023-07-17	10.100	10.170	9.760	9.850	9.850	14,891,739
2023-07-14	9.900	10.350	9.860	10.090	10.090	24,812,351
2023-07-13	9.670	9.950	9.500	9.860	9.860	22,796,934
2023-07-12	10.150	10.290	9.610	9.650	9.650	27,572,839
2023-07-11	10.260	10.440	10.140	10.280	10.280	16,399,668
2023-07-10	10.790	10.790	10.150	10.250	10.250	20,685,467
2023-07-07	11.090	11.180	10.250	10.620	10.620	24,290,292
2023-07-06	10.930	11.390	10.730	11.050	11.012	24,024,862
2023-07-05	11.390	11.530	10.870	10.950	10.912	27,396,517
2023-07-04	11.590	11.960	11.230	11.440	11.401	32,584,130
2023-07-03	11.690	12.130	11.360	11.580	11.540	54,026,598
2023-06-30	10.100	12.200	10.030	11.900	11.859	63,918,726
2023-06-29	9.730	10.320	9.730	10.170	10.135	19,961,323
2023-06-28	10.490	10.590	9.400	9.830	9.796	25,931,181
2023-06-27	10.400	10.700	10.330	10.550	10.514	18,124,695
2023-06-26	10.910	11.250	10.290	10.410	10.374	26,647,587
2023-06-21	11.620	11.830	11.010	11.200	11.162	30,065,557
2023-06-20	11.770	12.370	11.560	11.570	11.530	44,847,704
2023-06-19	10.920	12.220	10.890	11.860	11.819	51,058,744
2023-06-16	10.860	11.120	10.470	10.890	10.853	29,904,544
2023-06-15	11.080	11.450	10.750	10.760	10.723	42,433,730
2023-06-14	11.120	11.760	11.030	11.350	11.311	40,730,286
2023-06-13	11.300	11.360	10.930	11.140	11.102	34,340,581
2023-06-12	11.000	11.930	10.820	11.480	11.441	59,008,697
2023-06-09	10.490	11.480	10.260	11.030	10.992	53,615,728
2023-06-08	10.170	10.950	10.080	10.470	10.434	44,936,566
2023-06-07	9.850	10.360	9.700	10.120	10.085	23,980,933
2023-06-06	10.150	10.270	9.750	9.770	9.736	22,091,593
2023-06-05	10.150	10.440	10.050	10.150	10.115	26,008,597
2023-06-02	10.100	10.100	9.730	9.970	9.936	29,033,153
2023-06-01	9.890	10.430	9.830	10.100	10.065	37,755,325
2023-05-31	10.020	10.100	9.720	9.780	9.746	27,372,835
2023-05-30	9.840	10.100	9.600	10.000	9.966	37,618,298
2023-05-29	9.610	9.880	9.480	9.630	9.597	24,703,418
2023-05-26	9.720	9.840	9.500	9.720	9.687	21,566,364
2023-05-25	9.770	10.210	9.330	9.550	9.517	21,584,376
2023-05-24	9.690	10.050	9.420	9.720	9.687	25,146,186
2023-05-23	10.260	10.260	9.680	9.690	9.657	29,917,019
2023-05-22	10.350	10.570	10.070	10.300	10.265	30,066,454
2023-05-19	10.340	10.960	9.970	10.460	10.424	64,072,291
2023-05-18	8.600	10.280	8.590	10.280	10.245	51,801,001
2023-05-17	8.290	8.580	8.260	8.570	8.541	15,224,035
2023-05-16	8.570	8.640	8.300	8.350	8.321	13,079,258
2023-05-15	8.870	8.930	8.280	8.570	8.541	19,681,754
2023-05-12	9.110	9.250	8.810	8.870	8.840	23,846,881
2023-05-11	8.490	9.420	8.450	9.170	9.139	43,337,355
2023-05-10	8.300	8.480	8.160	8.250	8.222	13,952,491
2023-05-09	8.430	8.560	8.180	8.200	8.172	20,171,838
2023-05-08	8.380	8.600	8.270	8.540	8.511	19,189,260
2023-05-05	8.510	8.590	8.290	8.400	8.371	15,329,167
2023-05-04	8.740	9.010	8.340	8.490	8.461	24,661,783

← NewerPage 14 of 21 · 1,217 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.