Unionman Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	10.350	10.420	10.260	10.300	10.300	11,858,430
2025-07-21	10.480	10.570	10.350	10.400	10.400	14,870,678
2025-07-18	10.480	10.630	10.370	10.470	10.470	24,547,899
2025-07-17	9.880	11.300	9.850	10.630	10.630	49,360,076
2025-07-16	9.810	10.000	9.770	9.930	9.930	10,841,507
2025-07-15	9.820	9.820	9.570	9.810	9.810	11,863,653
2025-07-14	9.750	9.840	9.700	9.760	9.760	7,446,224
2025-07-11	9.760	9.820	9.610	9.770	9.770	9,129,440
2025-07-10	9.730	9.810	9.660	9.710	9.710	6,801,185
2025-07-09	9.930	9.930	9.720	9.740	9.740	9,926,580
2025-07-08	9.850	9.930	9.790	9.910	9.910	7,745,236
2025-07-07	9.820	9.870	9.540	9.810	9.810	15,581,354
2025-07-04	10.330	10.330	10.100	10.110	10.110	7,758,802
2025-07-03	10.210	10.370	10.200	10.310	10.310	6,931,582
2025-07-02	10.370	10.390	10.160	10.210	10.210	9,003,903
2025-07-01	10.510	10.630	10.360	10.430	10.430	10,757,938
2025-06-30	10.380	10.520	10.370	10.470	10.470	8,384,060
2025-06-27	10.350	10.440	10.250	10.380	10.380	9,728,129
2025-06-26	10.450	10.470	10.260	10.290	10.290	9,647,656
2025-06-25	10.320	10.410	10.240	10.400	10.400	11,715,562
2025-06-24	10.190	10.360	10.150	10.320	10.320	10,445,628
2025-06-23	9.840	10.190	9.740	10.160	10.160	9,761,292
2025-06-20	10.040	10.150	9.850	9.860	9.860	7,169,091
2025-06-19	10.260	10.380	10.050	10.090	10.090	9,458,941
2025-06-18	10.100	10.250	10.050	10.250	10.250	8,824,309
2025-06-17	10.090	10.190	10.000	10.140	10.140	6,464,464
2025-06-16	9.820	10.080	9.800	10.060	10.060	8,063,883
2025-06-13	10.060	10.130	9.810	9.840	9.840	10,305,075
2025-06-12	10.100	10.240	10.000	10.130	10.130	7,338,796
2025-06-11	10.050	10.230	10.050	10.100	10.100	7,541,708
2025-06-10	10.400	10.430	9.980	10.100	10.100	12,065,634
2025-06-09	10.370	10.440	10.320	10.380	10.380	7,430,208
2025-06-06	10.430	10.430	10.250	10.370	10.370	8,302,596
2025-06-05	10.290	10.450	10.160	10.390	10.390	10,965,110
2025-06-04	10.260	10.310	10.160	10.290	10.290	7,061,038
2025-06-03	10.100	10.340	10.070	10.170	10.170	7,768,495
2025-05-30	10.400	10.400	10.110	10.160	10.160	9,814,813
2025-05-29	10.170	10.460	10.170	10.460	10.460	12,518,843
2025-05-28	10.370	10.370	10.130	10.190	10.190	8,641,448
2025-05-27	10.340	10.350	10.160	10.290	10.290	8,872,692
2025-05-26	10.200	10.330	10.130	10.260	10.260	11,070,557
2025-05-23	10.270	10.400	10.040	10.060	10.060	11,918,482
2025-05-22	10.480	10.600	10.300	10.330	10.330	12,829,855
2025-05-21	10.780	10.780	10.490	10.520	10.520	12,527,960
2025-05-20	11.100	11.120	10.580	10.780	10.780	20,913,534
2025-05-19	11.280	11.330	10.800	10.920	10.920	19,218,520
2025-05-16	11.090	11.300	10.930	11.090	11.090	17,819,293
2025-05-15	11.380	11.520	11.010	11.070	11.070	25,294,584
2025-05-14	11.290	11.430	11.080	11.370	11.370	27,372,761
2025-05-13	11.620	11.820	11.110	11.150	11.150	27,343,886
2025-05-12	11.030	11.750	10.830	11.420	11.420	40,739,913
2025-05-09	11.530	11.830	10.930	10.930	10.930	47,018,016
2025-05-08	11.500	11.990	11.450	11.530	11.530	47,620,138
2025-05-07	12.300	12.300	11.400	11.600	11.600	68,899,789
2025-05-06	9.990	11.630	9.990	11.630	11.630	43,329,583
2025-04-30	9.120	9.730	9.120	9.690	9.690	13,784,577
2025-04-29	9.010	9.180	8.920	9.120	9.120	6,151,365
2025-04-28	9.140	9.150	8.940	9.010	9.010	6,248,267
2025-04-25	8.860	9.220	8.770	9.080	9.080	10,952,377
2025-04-24	9.520	9.520	9.150	9.250	9.250	8,335,903

← NewerPage 6 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.