Unionman Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.350	8.420	7.970	8.040	8.012	14,356,295
2022-11-01	7.910	7.960	7.670	7.940	7.913	7,928,745
2022-10-31	7.600	8.000	7.500	7.820	7.793	10,023,480
2022-10-28	7.910	8.040	7.550	7.550	7.524	6,327,269
2022-10-27	8.030	8.140	7.890	7.960	7.933	8,230,295
2022-10-26	7.470	8.100	7.470	7.880	7.853	7,367,478
2022-10-25	7.600	7.680	7.370	7.470	7.444	4,004,172
2022-10-24	7.810	7.920	7.520	7.590	7.564	4,718,992
2022-10-21	7.680	7.810	7.600	7.720	7.694	3,956,484
2022-10-20	7.650	7.840	7.550	7.710	7.684	4,712,793
2022-10-19	7.780	7.780	7.620	7.640	7.614	3,097,004
2022-10-18	7.880	7.880	7.650	7.780	7.753	4,215,642
2022-10-17	7.590	7.870	7.460	7.780	7.753	5,625,766
2022-10-14	7.400	7.590	7.300	7.530	7.504	5,973,522
2022-10-13	7.250	7.490	7.160	7.340	7.315	7,589,316
2022-10-12	6.930	7.230	6.810	7.200	7.175	5,754,989
2022-10-11	6.840	6.940	6.710	6.890	6.866	4,870,724
2022-10-10	6.990	7.070	6.710	6.750	6.727	3,624,359
2022-09-30	7.060	7.140	6.970	6.970	6.946	3,338,564
2022-09-29	7.240	7.330	7.050	7.080	7.056	3,440,886
2022-09-28	7.480	7.480	7.170	7.190	7.165	4,172,332
2022-09-27	7.300	7.530	7.300	7.420	7.395	5,067,063
2022-09-26	7.490	7.510	7.250	7.250	7.225	4,194,851
2022-09-23	7.680	7.760	7.400	7.480	7.454	4,763,688
2022-09-22	7.810	7.920	7.660	7.700	7.674	4,665,780
2022-09-21	7.690	7.810	7.510	7.760	7.733	4,012,362
2022-09-20	7.620	7.780	7.620	7.720	7.694	3,749,226
2022-09-19	7.800	7.850	7.550	7.600	7.574	5,585,766
2022-09-16	7.760	8.040	7.760	7.830	7.803	5,687,094
2022-09-15	8.150	8.200	7.700	7.860	7.833	6,351,746
2022-09-14	8.170	8.240	8.060	8.110	8.082	4,229,977
2022-09-13	8.260	8.430	8.190	8.230	8.202	4,906,409
2022-09-09	8.210	8.320	8.100	8.210	8.182	4,755,388
2022-09-08	8.500	8.520	8.200	8.220	8.192	6,573,504
2022-09-07	8.550	8.700	8.460	8.520	8.491	5,848,326
2022-09-06	8.470	8.620	8.310	8.600	8.570	6,117,281
2022-09-05	8.720	8.780	8.390	8.510	8.481	6,346,692
2022-09-02	8.510	8.840	8.410	8.730	8.700	6,928,143
2022-09-01	8.350	8.780	8.330	8.500	8.471	7,987,627
2022-08-31	8.620	8.770	8.300	8.380	8.351	6,552,340
2022-08-30	8.670	8.940	8.570	8.720	8.690	6,084,017
2022-08-29	8.470	8.610	8.200	8.600	8.570	6,595,269
2022-08-26	8.870	8.960	8.650	8.650	8.620	5,792,352
2022-08-25	9.040	9.100	8.670	8.880	8.850	8,017,519
2022-08-24	9.530	9.580	8.950	9.000	8.969	13,866,681
2022-08-23	9.310	9.790	9.310	9.570	9.537	14,287,919
2022-08-22	9.500	9.710	9.280	9.310	9.278	9,884,212
2022-08-19	9.740	10.050	9.320	9.320	9.288	16,665,027
2022-08-18	9.260	9.650	9.120	9.640	9.607	12,358,880
2022-08-17	9.260	9.430	9.160	9.340	9.308	8,772,794
2022-08-16	9.390	9.540	9.200	9.260	9.228	10,345,328
2022-08-15	9.630	9.680	9.380	9.430	9.398	9,806,771
2022-08-12	9.690	9.900	9.530	9.670	9.637	14,279,274
2022-08-11	9.600	9.710	9.440	9.610	9.577	10,072,485
2022-08-10	9.310	9.750	9.210	9.480	9.447	12,791,075
2022-08-09	9.460	9.460	9.250	9.340	9.308	9,477,453
2022-08-08	9.470	9.520	9.210	9.500	9.467	16,089,278
2022-08-05	9.220	9.440	9.110	9.250	9.218	21,216,356
2022-08-04	8.740	8.980	8.580	8.890	8.859	8,230,798
2022-08-03	8.740	8.980	8.620	8.720	8.690	8,199,716

← NewerPage 17 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.