Unionman Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	9.620	9.650	9.520	9.540	9.540	5,451,267
2025-10-21	9.430	9.650	9.320	9.630	9.630	8,384,388
2025-10-20	9.320	9.480	9.230	9.430	9.430	11,812,879
2025-10-17	9.450	9.510	9.150	9.150	9.150	14,281,410
2025-10-16	9.690	9.690	9.470	9.510	9.510	10,980,633
2025-10-15	9.600	9.720	9.490	9.720	9.720	8,773,435
2025-10-14	9.980	10.010	9.590	9.620	9.620	14,502,413
2025-10-13	9.770	9.950	9.600	9.890	9.890	12,499,702
2025-10-10	10.160	10.200	9.930	10.000	10.000	10,666,399
2025-10-09	10.180	10.310	10.180	10.200	10.200	10,520,960
2025-09-30	10.160	10.400	10.140	10.180	10.180	10,909,456
2025-09-29	9.960	10.180	9.830	10.140	10.140	11,166,969
2025-09-26	10.330	10.360	9.920	9.940	9.940	19,532,061
2025-09-25	10.560	10.700	10.350	10.380	10.380	16,287,271
2025-09-24	10.400	10.660	10.320	10.590	10.590	15,515,432
2025-09-23	10.840	10.840	10.230	10.480	10.480	19,380,958
2025-09-22	10.590	10.880	10.510	10.880	10.880	17,254,859
2025-09-19	10.670	10.850	10.430	10.570	10.570	18,719,690
2025-09-18	10.660	11.120	10.500	10.620	10.620	27,312,966
2025-09-17	10.780	10.780	10.560	10.650	10.650	13,265,442
2025-09-16	10.490	10.780	10.490	10.730	10.730	12,466,275
2025-09-15	10.760	10.770	10.480	10.480	10.480	15,010,359
2025-09-12	10.550	11.050	10.440	10.690	10.690	26,253,060
2025-09-11	10.100	10.540	10.030	10.540	10.540	16,948,018
2025-09-10	10.090	10.180	10.030	10.130	10.130	9,333,479
2025-09-09	10.320	10.350	10.050	10.090	10.090	10,888,264
2025-09-08	10.410	10.410	10.150	10.370	10.370	16,950,445
2025-09-05	10.200	10.430	10.050	10.410	10.410	14,439,029
2025-09-04	10.510	10.680	9.990	10.120	10.120	20,650,686
2025-09-03	10.900	10.950	10.450	10.500	10.500	15,629,713
2025-09-02	11.510	11.510	10.780	10.890	10.890	24,643,013
2025-09-01	11.500	11.770	11.370	11.470	11.470	21,178,145
2025-08-29	12.050	12.060	11.520	11.600	11.600	30,643,579
2025-08-28	11.800	12.150	11.500	12.080	12.080	33,774,244
2025-08-27	12.000	12.530	11.720	11.780	11.780	39,134,583
2025-08-26	11.800	12.400	11.750	12.010	12.010	28,836,626
2025-08-25	12.100	12.130	11.770	11.870	11.870	28,039,447
2025-08-22	11.600	12.110	11.500	12.000	12.000	32,537,355
2025-08-21	11.750	11.850	11.480	11.610	11.610	20,845,044
2025-08-20	11.720	11.910	11.580	11.830	11.830	26,285,543
2025-08-19	11.510	12.290	11.510	11.860	11.860	45,005,171
2025-08-18	10.970	11.880	10.970	11.630	11.630	44,064,735
2025-08-15	10.450	10.900	10.450	10.840	10.840	16,874,489
2025-08-14	10.840	10.850	10.460	10.480	10.480	15,129,003
2025-08-13	10.900	10.920	10.750	10.810	10.810	14,049,267
2025-08-12	10.920	10.960	10.760	10.860	10.860	11,481,140
2025-08-11	10.830	10.990	10.750	10.930	10.930	12,649,872
2025-08-08	10.850	10.900	10.600	10.750	10.750	14,608,651
2025-08-07	11.030	11.080	10.850	10.890	10.890	15,837,958
2025-08-06	10.880	11.250	10.800	11.050	11.050	18,721,668
2025-08-05	10.920	10.980	10.780	10.910	10.910	12,949,170
2025-08-04	10.520	10.910	10.430	10.900	10.900	20,298,978
2025-08-01	10.600	10.660	10.390	10.570	10.570	11,747,093
2025-07-31	10.470	10.730	10.470	10.570	10.570	15,902,579
2025-07-30	10.690	10.690	10.400	10.520	10.520	13,529,297
2025-07-29	10.580	10.800	10.570	10.710	10.710	15,647,618
2025-07-28	10.590	10.770	10.440	10.650	10.650	15,369,691
2025-07-25	10.300	10.570	10.290	10.550	10.550	17,532,190
2025-07-24	10.200	10.340	10.180	10.340	10.340	8,482,954
2025-07-23	10.240	10.380	10.180	10.240	10.240	11,918,929

← NewerPage 5 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.