Unionman Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	10.710	10.760	10.510	10.750	10.632	1,343,984
2022-02-07	10.660	10.830	10.540	10.680	10.563	1,906,906
2022-01-28	10.350	10.650	10.200	10.470	10.355	2,430,240
2022-01-27	10.690	10.690	10.170	10.180	10.068	2,876,078
2022-01-26	10.790	10.900	10.500	10.650	10.533	2,412,504
2022-01-25	11.650	11.650	10.690	10.710	10.592	4,691,778
2022-01-24	11.660	11.850	11.540	11.650	11.522	2,132,784
2022-01-21	11.900	12.100	11.650	11.650	11.522	2,890,026
2022-01-20	12.400	12.550	11.880	11.900	11.769	4,869,801
2022-01-19	12.480	12.700	12.350	12.400	12.264	4,673,324
2022-01-18	12.790	13.600	12.520	12.560	12.422	9,129,987
2022-01-17	12.130	12.790	12.130	12.680	12.541	5,851,848
2022-01-14	12.300	12.470	12.080	12.110	11.977	2,659,380
2022-01-13	12.490	12.730	12.340	12.450	12.313	3,311,332
2022-01-12	12.180	12.500	12.150	12.400	12.264	3,893,423
2022-01-11	12.250	12.410	12.000	12.050	11.918	2,881,349
2022-01-10	12.200	12.480	11.810	12.280	12.145	4,089,572
2022-01-07	12.990	13.050	12.160	12.200	12.066	7,533,386
2022-01-06	12.840	13.000	12.680	12.870	12.729	3,464,184
2022-01-05	13.080	13.080	12.630	12.930	12.788	4,255,673
2022-01-04	12.710	13.090	12.640	13.050	12.907	5,849,224
2021-12-31	12.710	12.780	12.550	12.620	12.481	3,363,835
2021-12-30	12.500	12.890	12.450	12.620	12.481	4,147,857
2021-12-29	12.620	12.830	12.430	12.450	12.313	3,534,127
2021-12-28	12.530	12.850	12.530	12.690	12.551	3,380,767
2021-12-27	12.690	12.750	12.310	12.580	12.442	4,177,516
2021-12-24	13.200	13.420	12.680	12.740	12.600	5,143,394
2021-12-23	13.310	13.310	13.030	13.030	12.887	4,057,423
2021-12-22	13.160	13.550	13.040	13.310	13.164	5,381,411
2021-12-21	13.320	13.320	12.970	13.170	13.025	3,334,333
2021-12-20	13.430	13.500	12.960	12.980	12.837	5,860,046
2021-12-17	14.040	14.180	13.610	13.620	13.470	6,796,507
2021-12-16	13.940	14.280	13.800	13.980	13.826	7,246,845
2021-12-15	13.760	14.230	13.670	13.790	13.639	7,768,063
2021-12-14	14.500	14.640	13.860	13.950	13.797	12,904,967
2021-12-13	13.300	13.860	13.170	13.650	13.500	7,909,154
2021-12-10	13.080	13.690	12.960	13.260	13.114	7,518,486
2021-12-09	13.290	13.500	13.090	13.150	13.006	6,778,056
2021-12-08	12.700	13.030	12.650	12.960	12.818	4,582,742
2021-12-07	12.950	13.000	12.560	12.700	12.560	4,928,523
2021-12-06	13.330	13.480	12.800	12.850	12.709	5,050,538
2021-12-03	13.340	13.560	13.240	13.330	13.184	3,610,894
2021-12-02	14.020	14.080	13.330	13.340	13.193	6,875,725
2021-12-01	14.250	14.400	14.040	14.100	13.945	4,982,044
2021-11-30	14.040	14.550	14.010	14.110	13.955	6,661,687
2021-11-29	13.870	14.230	13.780	13.830	13.678	4,780,299
2021-11-26	14.300	14.560	13.720	14.050	13.896	9,867,816
2021-11-25	14.680	15.360	14.220	14.420	14.262	14,922,456
2021-11-24	14.860	15.240	14.530	14.840	14.677	9,932,545
2021-11-23	14.690	15.460	14.250	14.970	14.806	14,665,554
2021-11-22	14.480	14.660	14.210	14.390	14.232	7,100,954
2021-11-19	13.900	14.770	13.800	14.270	14.113	8,700,939
2021-11-18	14.430	14.750	13.820	13.890	13.737	8,178,693
2021-11-17	14.570	14.690	14.260	14.320	14.163	8,144,474
2021-11-16	14.580	15.340	14.350	14.570	14.410	11,283,738
2021-11-15	13.950	15.080	13.800	14.580	14.420	14,475,548
2021-11-12	13.660	14.650	13.660	14.040	13.886	11,133,461
2021-11-11	14.210	14.210	13.550	13.880	13.728	12,969,285
2021-11-10	13.960	15.120	13.660	13.930	13.777	18,872,643
2021-11-09	12.790	13.290	12.610	12.940	12.798	6,001,707

← NewerPage 20 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.