Unionman Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 7.440 | 7.600 | 7.410 | 7.470 | 7.444 | 10,664,217 |
| 2023-02-01 | 7.140 | 7.470 | 7.120 | 7.450 | 7.424 | 11,564,163 |
| 2023-01-31 | 7.230 | 7.250 | 7.130 | 7.160 | 7.135 | 5,498,781 |
| 2023-01-30 | 7.200 | 7.340 | 7.170 | 7.260 | 7.235 | 9,899,037 |
| 2023-01-20 | 7.050 | 7.130 | 7.010 | 7.080 | 7.056 | 5,457,371 |
| 2023-01-19 | 6.930 | 7.070 | 6.920 | 7.030 | 7.006 | 4,616,060 |
| 2023-01-18 | 6.860 | 6.960 | 6.830 | 6.930 | 6.906 | 3,967,901 |
| 2023-01-17 | 6.960 | 6.960 | 6.820 | 6.860 | 6.836 | 3,665,226 |
| 2023-01-16 | 6.850 | 6.980 | 6.810 | 6.920 | 6.896 | 6,258,214 |
| 2023-01-13 | 6.860 | 6.920 | 6.830 | 6.890 | 6.866 | 3,965,517 |
| 2023-01-12 | 6.840 | 6.940 | 6.800 | 6.860 | 6.836 | 5,127,915 |
| 2023-01-11 | 7.090 | 7.170 | 6.880 | 6.900 | 6.876 | 9,294,089 |
| 2023-01-10 | 6.990 | 6.990 | 6.900 | 6.950 | 6.926 | 3,568,177 |
| 2023-01-09 | 6.900 | 7.060 | 6.880 | 6.890 | 6.866 | 4,676,172 |
| 2023-01-06 | 6.930 | 6.990 | 6.870 | 6.900 | 6.876 | 3,722,153 |
| 2023-01-05 | 6.970 | 6.970 | 6.900 | 6.930 | 6.906 | 3,688,866 |
| 2023-01-04 | 6.850 | 6.960 | 6.850 | 6.950 | 6.926 | 5,420,506 |
| 2023-01-03 | 6.660 | 6.920 | 6.660 | 6.910 | 6.886 | 7,753,811 |
| 2022-12-30 | 6.540 | 6.670 | 6.540 | 6.590 | 6.567 | 2,915,075 |
| 2022-12-29 | 6.580 | 6.660 | 6.530 | 6.540 | 6.518 | 3,592,037 |
| 2022-12-28 | 6.790 | 6.790 | 6.550 | 6.600 | 6.577 | 4,871,447 |
| 2022-12-27 | 6.770 | 6.820 | 6.710 | 6.790 | 6.767 | 3,365,398 |
| 2022-12-26 | 6.690 | 6.810 | 6.670 | 6.790 | 6.767 | 4,064,404 |
| 2022-12-23 | 6.660 | 6.790 | 6.600 | 6.690 | 6.667 | 3,514,280 |
| 2022-12-22 | 6.830 | 6.860 | 6.630 | 6.640 | 6.617 | 4,261,767 |
| 2022-12-21 | 6.950 | 6.950 | 6.720 | 6.830 | 6.807 | 3,601,224 |
| 2022-12-20 | 6.860 | 6.970 | 6.810 | 6.880 | 6.856 | 3,227,670 |
| 2022-12-19 | 7.010 | 7.080 | 6.840 | 6.860 | 6.836 | 4,573,869 |
| 2022-12-16 | 7.250 | 7.300 | 7.000 | 7.040 | 7.016 | 5,083,138 |
| 2022-12-15 | 7.240 | 7.280 | 7.120 | 7.260 | 7.235 | 4,616,446 |
| 2022-12-14 | 7.220 | 7.290 | 7.150 | 7.180 | 7.155 | 3,929,524 |
| 2022-12-13 | 7.320 | 7.340 | 7.140 | 7.170 | 7.145 | 4,397,963 |
| 2022-12-12 | 7.310 | 7.350 | 7.200 | 7.290 | 7.265 | 4,267,540 |
| 2022-12-09 | 7.440 | 7.440 | 7.280 | 7.310 | 7.285 | 5,000,780 |
| 2022-12-08 | 7.440 | 7.440 | 7.310 | 7.330 | 7.305 | 3,859,758 |
| 2022-12-07 | 7.520 | 7.520 | 7.380 | 7.440 | 7.414 | 5,045,237 |
| 2022-12-06 | 7.500 | 7.620 | 7.470 | 7.520 | 7.494 | 6,313,971 |
| 2022-12-05 | 7.590 | 7.710 | 7.500 | 7.540 | 7.514 | 7,402,059 |
| 2022-12-02 | 7.280 | 7.560 | 7.260 | 7.500 | 7.474 | 9,031,315 |
| 2022-12-01 | 7.290 | 7.420 | 7.250 | 7.320 | 7.295 | 7,704,973 |
| 2022-11-30 | 7.320 | 7.360 | 7.180 | 7.190 | 7.165 | 8,659,570 |
| 2022-11-29 | 7.010 | 7.600 | 7.000 | 7.360 | 7.335 | 12,497,264 |
| 2022-11-28 | 7.120 | 7.120 | 7.000 | 7.010 | 6.986 | 5,414,131 |
| 2022-11-25 | 7.300 | 7.340 | 7.150 | 7.160 | 7.135 | 5,226,896 |
| 2022-11-24 | 7.410 | 7.510 | 7.300 | 7.300 | 7.275 | 5,423,182 |
| 2022-11-23 | 7.660 | 7.660 | 7.300 | 7.390 | 7.365 | 7,482,248 |
| 2022-11-22 | 7.800 | 7.890 | 7.580 | 7.610 | 7.584 | 6,716,264 |
| 2022-11-21 | 7.810 | 7.880 | 7.580 | 7.780 | 7.753 | 8,341,532 |
| 2022-11-18 | 8.100 | 8.160 | 7.830 | 7.850 | 7.823 | 8,680,298 |
| 2022-11-17 | 8.040 | 8.120 | 7.880 | 8.080 | 8.052 | 8,864,201 |
| 2022-11-16 | 8.020 | 8.170 | 7.960 | 8.020 | 7.992 | 8,839,807 |
| 2022-11-15 | 7.790 | 8.040 | 7.770 | 8.020 | 7.992 | 9,070,137 |
| 2022-11-14 | 7.820 | 8.040 | 7.710 | 7.860 | 7.833 | 7,892,964 |
| 2022-11-11 | 8.010 | 8.080 | 7.810 | 7.820 | 7.793 | 12,423,294 |
| 2022-11-10 | 7.820 | 7.950 | 7.780 | 7.820 | 7.793 | 7,529,389 |
| 2022-11-09 | 8.080 | 8.080 | 7.880 | 7.890 | 7.863 | 7,033,017 |
| 2022-11-08 | 8.060 | 8.130 | 7.910 | 8.080 | 8.052 | 9,078,567 |
| 2022-11-07 | 8.090 | 8.220 | 7.960 | 8.050 | 8.022 | 15,256,628 |
| 2022-11-04 | 8.060 | 8.350 | 8.060 | 8.250 | 8.222 | 16,342,617 |
| 2022-11-03 | 8.030 | 8.100 | 7.780 | 7.960 | 7.933 | 9,450,722 |
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.