Unionman Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	9.970	10.050	9.680	9.860	9.860	16,174,052
2026-01-15	10.270	10.270	9.860	9.900	9.900	21,803,103
2026-01-14	10.090	10.450	10.070	10.310	10.310	27,267,007
2026-01-13	10.380	10.440	10.040	10.040	10.040	23,656,570
2026-01-12	10.060	10.410	9.960	10.380	10.380	43,347,007
2026-01-09	10.230	10.670	10.190	10.590	10.590	18,949,325
2026-01-08	10.160	10.310	10.140	10.240	10.240	9,891,205
2026-01-07	10.320	10.350	10.130	10.180	10.180	11,469,628
2026-01-06	10.200	10.390	10.140	10.340	10.340	14,143,518
2026-01-05	10.260	10.260	10.020	10.180	10.180	16,026,429
2025-12-31	9.860	10.340	9.740	10.210	10.210	22,725,748
2025-12-30	9.880	10.000	9.830	9.860	9.860	10,111,304
2025-12-29	9.730	10.040	9.710	10.030	10.030	11,709,784
2025-12-26	9.850	9.860	9.750	9.820	9.820	6,710,691
2025-12-25	9.730	9.860	9.730	9.840	9.840	5,168,770
2025-12-24	9.660	9.820	9.580	9.810	9.810	7,311,784
2025-12-23	9.810	9.810	9.560	9.590	9.590	6,540,966
2025-12-22	9.740	9.880	9.670	9.780	9.780	7,680,782
2025-12-19	9.630	9.800	9.630	9.680	9.680	5,556,823
2025-12-18	9.600	9.790	9.540	9.630	9.630	6,168,820
2025-12-17	9.700	9.790	9.380	9.680	9.680	11,260,529
2025-12-16	9.720	9.830	9.600	9.740	9.740	7,435,416
2025-12-15	9.820	9.970	9.700	9.740	9.740	7,379,392
2025-12-12	9.830	10.020	9.800	9.910	9.910	7,229,650
2025-12-11	10.130	10.130	9.840	9.840	9.840	8,472,259
2025-12-10	10.060	10.160	9.980	10.150	10.150	7,725,731
2025-12-09	9.980	10.310	9.950	10.070	10.070	10,587,116
2025-12-08	9.750	10.100	9.720	10.050	10.050	11,472,550
2025-12-05	9.630	9.740	9.510	9.730	9.730	5,695,763
2025-12-04	9.730	9.790	9.500	9.600	9.600	8,342,785
2025-12-03	10.060	10.090	9.650	9.730	9.730	13,199,613
2025-12-02	10.180	10.180	10.040	10.090	10.090	6,190,996
2025-12-01	10.080	10.220	10.040	10.190	10.190	8,994,171
2025-11-28	10.110	10.180	9.990	10.120	10.120	6,358,042
2025-11-27	10.020	10.170	10.020	10.110	10.110	7,935,961
2025-11-26	10.020	10.220	10.000	10.020	10.020	8,376,088
2025-11-25	9.950	10.240	9.910	10.120	10.120	12,003,847
2025-11-24	9.650	9.920	9.550	9.890	9.890	9,451,895
2025-11-21	10.000	10.120	9.580	9.610	9.610	11,070,402
2025-11-20	10.030	10.150	9.900	10.060	10.060	7,367,656
2025-11-19	10.250	10.260	9.980	10.000	10.000	8,979,616
2025-11-18	10.320	10.350	10.170	10.210	10.210	9,344,212
2025-11-17	10.050	10.380	10.050	10.370	10.370	12,532,599
2025-11-14	10.000	10.170	9.950	10.110	10.110	8,783,238
2025-11-13	9.960	10.080	9.820	10.060	10.060	8,517,710
2025-11-12	10.120	10.120	9.840	9.960	9.960	11,205,005
2025-11-11	10.060	10.420	10.060	10.180	10.180	23,097,325
2025-11-10	9.900	9.930	9.810	9.850	9.850	5,300,770
2025-11-07	9.920	9.950	9.800	9.840	9.840	7,040,170
2025-11-06	10.000	10.090	9.920	9.950	9.950	7,408,197
2025-11-05	9.950	10.100	9.920	10.050	10.050	7,258,500
2025-11-04	10.160	10.160	9.960	10.040	10.040	8,921,551
2025-11-03	10.070	10.200	10.000	10.170	10.170	10,476,546
2025-10-31	9.960	10.150	9.900	10.120	10.120	12,563,470
2025-10-30	9.830	10.180	9.750	9.990	9.990	20,905,823
2025-10-29	9.660	10.060	9.660	9.830	9.830	16,137,085
2025-10-28	9.650	9.710	9.540	9.560	9.560	6,475,159
2025-10-27	9.700	9.770	9.550	9.630	9.630	8,931,930
2025-10-24	9.560	9.670	9.560	9.640	9.640	8,082,501
2025-10-23	9.570	9.570	9.310	9.520	9.520	7,989,094

← NewerPage 4 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.