Unionman Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	9.150	9.150	8.520	8.650	8.620	12,336,741
2022-08-01	9.000	9.330	8.870	9.130	9.099	10,314,239
2022-07-29	9.360	9.430	8.920	8.980	8.949	14,671,926
2022-07-28	9.520	9.680	9.270	9.320	9.288	16,041,437
2022-07-27	9.300	9.460	9.180	9.330	9.298	9,044,297
2022-07-26	9.330	9.390	9.200	9.330	9.298	9,726,465
2022-07-25	9.700	9.740	9.220	9.280	9.248	11,875,619
2022-07-22	9.680	9.960	9.490	9.560	9.527	14,492,515
2022-07-21	9.950	10.320	9.660	9.750	9.717	34,122,016
2022-07-20	10.090	10.520	9.930	10.210	10.175	56,253,547
2022-07-19	8.200	9.650	8.180	9.650	9.617	36,337,344
2022-07-18	7.820	8.070	7.820	8.040	8.012	2,687,242
2022-07-15	8.300	8.300	7.890	7.920	7.833	4,204,352
2022-07-14	7.850	8.430	7.730	8.190	8.100	6,797,045
2022-07-13	7.680	7.820	7.680	7.800	7.714	1,723,731
2022-07-12	7.990	8.010	7.720	7.720	7.635	2,595,592
2022-07-11	8.120	8.120	7.880	7.960	7.873	2,825,855
2022-07-08	8.030	8.260	7.930	8.100	8.011	3,153,609
2022-07-07	7.940	8.080	7.900	8.030	7.942	2,662,745
2022-07-06	7.950	8.080	7.830	7.900	7.813	2,881,092
2022-07-05	8.140	8.180	7.860	7.930	7.843	3,294,259
2022-07-04	8.140	8.180	7.940	8.160	8.070	3,112,484
2022-07-01	8.360	8.450	8.070	8.200	8.110	5,041,142
2022-06-30	8.480	8.550	8.320	8.340	8.248	3,398,197
2022-06-29	8.710	8.860	8.390	8.400	8.308	6,089,493
2022-06-28	8.580	8.700	8.390	8.680	8.585	5,643,258
2022-06-27	8.630	8.750	8.520	8.580	8.486	5,375,819
2022-06-24	8.520	8.800	8.520	8.670	8.575	5,270,596
2022-06-23	8.370	8.650	8.360	8.570	8.476	5,623,495
2022-06-22	8.920	9.300	8.480	8.490	8.397	9,854,387
2022-06-21	8.640	8.760	8.450	8.610	8.515	3,662,906
2022-06-20	8.830	8.830	8.620	8.710	8.614	3,960,935
2022-06-17	8.820	9.060	8.550	8.740	8.644	5,675,627
2022-06-16	8.620	8.840	8.560	8.770	8.674	4,437,852
2022-06-15	8.600	8.900	8.560	8.640	8.545	3,872,880
2022-06-14	8.700	8.700	8.260	8.640	8.545	4,924,210
2022-06-13	8.670	8.940	8.610	8.800	8.703	4,133,016
2022-06-10	8.450	8.800	8.430	8.680	8.585	4,348,656
2022-06-09	8.730	8.950	8.450	8.520	8.426	6,261,132
2022-06-08	8.790	9.360	8.750	8.960	8.862	10,239,373
2022-06-07	9.110	9.190	8.800	8.850	8.753	8,076,020
2022-06-06	9.020	9.500	8.870	9.250	9.148	12,634,153
2022-06-02	8.500	9.160	8.320	8.950	8.852	11,299,991
2022-06-01	8.130	8.700	8.050	8.520	8.426	7,683,948
2022-05-31	7.950	8.340	7.650	8.190	8.100	4,903,044
2022-05-30	7.620	7.960	7.570	7.810	7.724	3,543,238
2022-05-27	7.880	7.880	7.580	7.620	7.536	3,049,023
2022-05-26	7.660	7.830	7.450	7.760	7.675	5,490,697
2022-05-25	7.650	8.040	7.590	7.840	7.754	3,507,783
2022-05-24	8.170	8.240	7.680	7.690	7.606	5,045,406
2022-05-23	8.190	8.280	8.110	8.270	8.179	3,942,769
2022-05-20	8.160	8.250	8.050	8.150	8.060	3,470,260
2022-05-19	8.050	8.230	7.950	8.180	8.090	3,346,650
2022-05-18	8.190	8.430	8.130	8.170	8.080	3,532,779
2022-05-17	8.390	8.490	8.100	8.150	8.060	3,303,166
2022-05-16	8.200	8.460	8.100	8.240	8.150	4,141,379
2022-05-13	8.200	8.290	8.050	8.080	7.991	3,341,703
2022-05-12	7.970	8.200	7.850	8.150	8.060	3,608,209
2022-05-11	7.950	8.340	7.950	8.010	7.922	4,483,599
2022-05-10	7.920	8.050	7.720	8.020	7.932	3,351,676

← NewerPage 18 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.