Unionman Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.160	9.180	8.160	8.860	8.830	32,283,964
2023-04-27	8.280	8.500	8.060	8.120	8.092	18,333,530
2023-04-26	8.880	9.100	8.230	8.340	8.311	27,490,381
2023-04-25	9.600	9.680	8.620	8.770	8.740	34,357,265
2023-04-24	9.860	10.180	9.480	9.640	9.607	32,949,507
2023-04-21	10.420	11.210	9.870	10.000	9.966	61,234,704
2023-04-20	9.450	10.770	9.440	10.500	10.464	61,172,360
2023-04-19	9.350	9.580	9.160	9.310	9.278	21,310,772
2023-04-18	9.140	9.440	8.990	9.290	9.258	19,349,017
2023-04-17	9.820	9.900	9.070	9.090	9.059	29,722,081
2023-04-14	9.440	10.110	9.270	9.910	9.876	35,524,134
2023-04-13	10.250	10.500	9.400	9.400	9.368	34,599,685
2023-04-12	9.550	9.870	9.460	9.640	9.607	25,034,370
2023-04-11	9.300	9.570	9.100	9.460	9.428	25,922,157
2023-04-10	9.380	10.320	9.180	9.370	9.338	43,133,982
2023-04-07	9.280	9.550	9.080	9.440	9.408	27,594,875
2023-04-06	9.040	9.460	8.970	9.110	9.079	31,185,066
2023-04-04	8.860	9.480	8.800	9.220	9.188	35,188,287
2023-04-03	8.680	8.960	8.580	8.930	8.899	23,001,622
2023-03-31	8.640	8.710	8.420	8.670	8.640	12,306,833
2023-03-30	8.700	8.750	8.400	8.540	8.511	14,424,888
2023-03-29	8.540	8.930	8.540	8.680	8.650	21,171,408
2023-03-28	8.760	8.790	8.470	8.510	8.481	19,439,821
2023-03-27	9.080	9.180	8.660	8.790	8.760	30,307,691
2023-03-24	8.500	9.050	8.480	8.990	8.959	32,518,892
2023-03-23	8.410	8.620	8.280	8.580	8.551	23,971,974
2023-03-22	8.100	8.500	8.010	8.460	8.431	28,826,704
2023-03-21	7.880	8.050	7.790	8.040	8.012	12,135,861
2023-03-20	7.960	8.100	7.860	7.890	7.863	14,312,591
2023-03-17	7.590	7.990	7.590	7.930	7.903	19,660,625
2023-03-16	7.650	7.760	7.560	7.560	7.534	9,483,116
2023-03-15	7.840	7.920	7.700	7.710	7.684	11,360,279
2023-03-14	8.000	8.000	7.700	7.830	7.803	13,451,400
2023-03-13	7.960	8.040	7.800	8.040	8.012	12,867,501
2023-03-10	7.960	8.080	7.900	7.950	7.923	11,030,939
2023-03-09	7.870	8.100	7.750	8.020	7.992	15,964,321
2023-03-08	7.700	7.930	7.700	7.860	7.833	10,989,130
2023-03-07	7.950	8.150	7.730	7.750	7.723	21,998,811
2023-03-06	7.890	7.900	7.720	7.750	7.723	7,329,684
2023-03-03	7.950	8.020	7.720	7.850	7.823	10,597,025
2023-03-02	7.940	8.180	7.910	7.950	7.923	12,815,591
2023-03-01	7.680	8.050	7.630	7.950	7.923	17,058,173
2023-02-28	7.600	7.780	7.490	7.620	7.594	10,997,994
2023-02-27	7.600	7.710	7.460	7.490	7.464	13,285,342
2023-02-24	7.840	7.880	7.720	7.780	7.753	7,835,508
2023-02-23	7.970	7.980	7.710	7.810	7.783	12,253,822
2023-02-22	7.760	8.080	7.740	7.960	7.933	13,722,772
2023-02-21	8.000	8.100	7.730	7.860	7.833	13,975,683
2023-02-20	7.720	8.040	7.660	7.870	7.843	15,409,823
2023-02-17	7.830	7.960	7.590	7.630	7.604	13,003,252
2023-02-16	8.140	8.180	7.720	7.830	7.803	23,634,501
2023-02-15	7.750	8.210	7.740	8.180	8.152	24,475,798
2023-02-14	7.830	7.910	7.700	7.720	7.694	9,102,172
2023-02-13	7.830	7.880	7.670	7.830	7.803	10,699,622
2023-02-10	7.900	8.030	7.750	7.830	7.803	12,002,499
2023-02-09	7.600	7.910	7.530	7.900	7.873	13,889,334
2023-02-08	7.880	7.950	7.610	7.610	7.584	10,379,416
2023-02-07	7.680	7.890	7.550	7.770	7.743	13,735,627
2023-02-06	7.610	7.980	7.610	7.730	7.703	18,972,735
2023-02-03	7.450	7.740	7.410	7.660	7.634	14,918,834

← NewerPage 15 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.