Unionman Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	8.850	8.960	8.230	8.420	8.420	21,496,318
2026-07-17	9.400	9.460	8.570	8.690	8.690	26,440,219
2026-07-16	9.540	9.950	9.330	9.450	9.450	22,702,407
2026-07-15	9.840	9.850	9.310	9.440	9.440	15,141,291
2026-07-14	9.610	9.890	9.180	9.810	9.810	22,216,094
2026-07-13	10.270	10.420	9.550	9.710	9.710	23,984,611
2026-07-10	10.490	11.080	10.300	10.370	10.370	27,549,037
2026-07-09	9.750	10.480	9.510	10.410	10.410	27,342,804
2026-07-08	9.500	10.080	9.460	9.800	9.800	21,637,463
2026-07-07	9.770	9.860	9.330	9.550	9.550	14,263,090
2026-07-06	10.060	10.130	9.620	9.850	9.850	18,354,948
2026-07-03	10.160	10.400	10.030	10.080	10.080	16,805,252
2026-07-02	10.510	10.840	10.180	10.220	10.220	18,516,593
2026-07-01	10.970	11.290	10.530	10.560	10.560	18,975,850
2026-06-30	10.110	11.090	10.020	11.010	11.010	23,381,814
2026-06-29	10.570	10.720	9.790	10.210	10.210	22,521,276
2026-06-26	10.950	11.330	10.550	10.580	10.580	19,570,563
2026-06-25	11.150	11.450	10.890	11.070	11.070	15,139,819
2026-06-24	11.490	11.600	10.900	11.200	11.200	17,548,410
2026-06-23	11.390	11.870	11.210	11.520	11.520	23,585,565
2026-06-22	11.860	12.000	11.030	11.390	11.390	26,808,278
2026-06-18	11.610	12.070	11.430	11.920	11.920	22,036,818
2026-06-17	11.360	11.900	11.360	11.740	11.740	20,594,233
2026-06-16	11.400	11.590	11.110	11.530	11.530	21,266,751
2026-06-15	10.510	11.390	10.510	11.370	11.370	29,554,496
2026-06-12	11.000	11.480	10.450	10.520	10.520	29,072,959
2026-06-11	11.010	11.230	10.750	10.890	10.890	26,577,827
2026-06-10	11.210	11.660	10.950	11.200	11.200	26,206,214
2026-06-09	11.530	11.750	11.210	11.410	11.410	31,639,370
2026-06-08	11.500	11.860	11.140	11.330	11.330	42,322,280
2026-06-05	11.800	12.790	11.060	11.900	11.900	60,606,825
2026-06-04	11.450	11.650	11.230	11.370	11.370	21,594,299
2026-06-03	11.570	12.010	11.420	11.680	11.680	29,393,553
2026-06-02	11.490	11.820	11.090	11.570	11.570	24,347,830
2026-06-01	11.320	11.900	11.310	11.490	11.490	20,791,238
2026-05-29	11.970	12.240	11.280	11.410	11.410	30,214,054
2026-05-28	11.700	12.110	11.200	11.920	11.920	31,417,510
2026-05-27	12.000	12.380	11.610	11.810	11.810	31,191,983
2026-05-26	12.560	12.560	11.770	11.920	11.920	32,349,810
2026-05-25	12.860	13.200	12.460	12.670	12.670	32,189,750
2026-05-22	12.310	12.760	11.980	12.660	12.660	37,353,664
2026-05-21	13.070	13.410	12.100	12.160	12.160	47,555,693
2026-05-20	13.060	13.450	12.910	13.050	13.050	30,866,498
2026-05-19	12.500	13.440	12.350	13.340	13.340	48,321,584
2026-05-18	11.480	12.580	11.420	12.370	12.370	45,571,545
2026-05-15	11.150	11.580	10.890	11.470	11.470	36,293,066
2026-05-14	11.140	11.490	11.120	11.160	11.160	27,877,411
2026-05-13	11.100	11.400	11.030	11.150	11.150	25,502,445
2026-05-12	11.500	11.550	11.050	11.180	11.180	31,465,045
2026-05-11	10.980	11.760	10.850	11.680	11.680	38,214,233
2026-05-08	10.730	10.990	10.580	10.980	10.980	23,766,533
2026-05-07	10.360	10.980	10.360	10.790	10.790	27,033,435
2026-05-06	10.250	10.500	10.130	10.400	10.400	21,261,557
2026-04-30	9.940	10.240	9.940	10.150	10.150	17,758,671
2026-04-29	9.860	10.090	9.860	10.010	10.010	16,855,795
2026-04-28	9.950	10.130	9.890	9.960	9.960	20,260,132
2026-04-27	9.610	10.100	9.400	10.050	10.050	35,183,495
2026-04-24	9.410	9.530	9.230	9.480	9.480	25,290,936
2026-04-23	8.920	9.530	8.920	9.320	9.320	26,830,694
2026-04-22	8.720	9.150	8.690	9.010	9.010	14,386,407

← NewerPage 2 of 21 · 1,216 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.