Unionman Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.920	8.050	7.720	8.020	7.932	3,351,676
2022-05-09	7.870	8.100	7.800	7.950	7.863	4,707,575
2022-05-06	7.490	8.510	7.320	7.970	7.882	8,569,470
2022-05-05	7.420	7.760	7.350	7.600	7.517	4,316,173
2022-04-29	7.240	7.680	7.130	7.510	7.428	5,968,582
2022-04-28	6.990	7.330	6.920	6.960	6.884	3,717,267
2022-04-27	6.830	7.170	6.580	7.150	7.071	4,396,063
2022-04-26	7.150	7.150	6.750	6.770	6.696	4,519,779
2022-04-25	7.680	7.680	6.930	7.010	6.933	6,963,938
2022-04-22	8.130	8.300	7.810	7.830	7.744	8,030,939
2022-04-21	8.970	9.020	8.570	8.620	8.525	4,871,775
2022-04-20	9.140	9.400	8.830	8.850	8.753	6,648,443
2022-04-19	9.000	9.240	8.840	8.930	8.832	4,561,192
2022-04-18	8.560	9.120	8.380	9.110	9.010	6,729,092
2022-04-15	8.980	8.990	8.510	8.560	8.466	5,541,883
2022-04-14	8.820	9.030	8.780	8.940	8.842	5,036,768
2022-04-13	9.090	9.290	8.770	8.800	8.703	6,760,496
2022-04-12	9.200	9.430	9.010	9.340	9.237	5,487,173
2022-04-11	9.540	9.580	9.170	9.260	9.158	6,332,765
2022-04-08	10.040	10.110	9.440	9.680	9.574	8,921,862
2022-04-07	10.440	10.440	9.930	9.990	9.880	8,396,565
2022-04-06	10.540	10.880	10.200	10.370	10.256	12,833,904
2022-04-01	10.310	11.000	10.260	10.650	10.533	20,209,891
2022-03-31	10.170	11.000	9.940	10.230	10.118	20,285,679
2022-03-30	10.400	10.600	9.910	10.200	10.088	15,371,936
2022-03-29	10.980	11.200	10.180	10.330	10.217	30,673,647
2022-03-28	9.330	10.900	9.290	10.900	10.780	35,010,665
2022-03-25	8.560	9.290	8.560	9.080	8.980	9,514,062
2022-03-24	8.670	8.700	8.510	8.510	8.417	3,796,599
2022-03-23	8.940	8.960	8.550	8.710	8.614	8,611,511
2022-03-22	9.090	9.090	8.950	9.030	8.931	1,987,112
2022-03-21	9.100	9.180	9.010	9.140	9.040	2,327,142
2022-03-18	9.350	9.350	9.020	9.100	9.000	2,240,630
2022-03-17	9.000	9.580	9.000	9.190	9.089	4,577,361
2022-03-16	8.540	8.800	8.290	8.760	8.664	2,333,399
2022-03-15	8.800	8.980	8.460	8.460	8.367	2,420,481
2022-03-14	9.230	9.230	8.860	8.860	8.763	1,999,659
2022-03-11	9.150	9.350	8.850	9.250	9.148	2,966,723
2022-03-10	9.330	9.450	9.110	9.170	9.069	2,813,638
2022-03-09	9.480	9.500	8.930	9.170	9.069	3,011,188
2022-03-08	9.730	9.790	9.250	9.380	9.277	2,549,523
2022-03-07	9.950	10.140	9.610	9.740	9.633	2,549,721
2022-03-04	10.050	10.160	9.920	10.000	9.890	2,184,101
2022-03-03	10.280	10.300	10.030	10.080	9.969	2,121,437
2022-03-02	10.180	10.270	10.040	10.260	10.147	2,198,236
2022-03-01	10.150	10.230	10.100	10.200	10.088	1,434,355
2022-02-28	10.220	10.330	9.920	10.140	10.029	1,969,418
2022-02-25	10.320	10.490	10.180	10.220	10.108	2,108,016
2022-02-24	10.600	10.680	9.920	10.210	10.098	4,060,409
2022-02-23	10.450	10.720	10.450	10.680	10.563	2,012,774
2022-02-22	10.620	10.670	10.430	10.450	10.335	1,994,395
2022-02-21	10.530	10.880	10.530	10.740	10.622	2,200,716
2022-02-18	10.410	10.580	10.350	10.500	10.385	1,328,844
2022-02-17	10.560	10.720	10.410	10.540	10.424	1,991,166
2022-02-16	10.350	10.750	10.350	10.560	10.444	2,506,298
2022-02-15	10.270	10.480	10.170	10.300	10.187	1,654,640
2022-02-14	10.290	10.400	10.180	10.340	10.226	1,049,301
2022-02-11	10.790	10.790	10.290	10.310	10.197	2,445,242
2022-02-10	10.900	10.940	10.660	10.800	10.681	1,613,411
2022-02-09	10.780	11.010	10.670	10.980	10.859	1,924,254

← NewerPage 19 of 21 · 1,213 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.