Unionman Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 9.880 | 9.900 | 9.720 | 9.840 | 9.840 | 9,754,581 |
| 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 |
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.