Unionman Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.520	9.520	9.150	9.250	9.250	8,335,903
2025-04-23	9.460	9.690	9.410	9.520	9.520	9,866,935
2025-04-22	9.390	9.500	9.350	9.390	9.390	6,880,368
2025-04-21	9.500	9.500	9.340	9.440	9.440	8,342,090
2025-04-18	9.550	9.580	9.320	9.390	9.390	11,584,523
2025-04-17	9.800	9.970	9.440	9.440	9.440	24,862,723
2025-04-16	9.130	9.210	8.760	8.960	8.960	9,296,992
2025-04-15	9.270	9.340	9.100	9.170	9.170	6,246,970
2025-04-14	9.410	9.490	9.220	9.280	9.280	9,345,390
2025-04-11	9.000	9.350	8.880	9.270	9.270	9,863,950
2025-04-10	9.300	9.360	9.050	9.060	9.060	12,319,296
2025-04-09	8.480	8.910	7.960	8.840	8.840	14,720,902
2025-04-08	8.260	8.740	8.260	8.560	8.560	14,530,181
2025-04-07	9.550	9.550	8.000	8.110	8.110	21,782,098
2025-04-03	10.050	10.170	9.900	10.000	10.000	6,610,666
2025-04-02	10.090	10.160	10.030	10.130	10.130	5,198,920
2025-04-01	10.160	10.250	10.050	10.090	10.090	7,764,038
2025-03-31	10.350	10.390	9.980	10.120	10.120	11,632,535
2025-03-28	10.460	10.890	10.410	10.450	10.450	13,233,978
2025-03-27	10.370	10.680	10.140	10.440	10.440	11,474,583
2025-03-26	10.470	10.630	10.390	10.400	10.400	7,630,805
2025-03-25	10.650	10.670	10.390	10.430	10.430	9,248,984
2025-03-24	10.880	10.950	10.370	10.690	10.690	13,606,828
2025-03-21	11.300	11.350	10.880	10.880	10.880	19,008,984
2025-03-20	11.510	11.890	11.350	11.420	11.420	18,304,439
2025-03-19	11.650	11.780	11.410	11.520	11.520	14,490,637
2025-03-18	11.930	11.970	11.570	11.650	11.650	18,065,049
2025-03-17	11.710	12.260	11.700	11.840	11.840	29,275,880
2025-03-14	11.410	11.650	11.000	11.550	11.550	23,395,283
2025-03-13	11.610	11.900	11.300	11.510	11.510	24,829,259
2025-03-12	11.320	12.020	11.260	11.590	11.590	31,849,517
2025-03-11	11.200	11.320	11.050	11.280	11.280	17,106,383
2025-03-10	11.060	11.880	10.910	11.460	11.460	29,150,596
2025-03-07	11.210	11.330	10.840	10.970	10.970	15,994,538
2025-03-06	10.700	11.550	10.680	11.250	11.250	26,485,101
2025-03-05	10.580	10.700	10.340	10.600	10.600	11,671,058
2025-03-04	10.320	10.630	10.320	10.610	10.610	10,226,338
2025-03-03	10.520	10.720	10.230	10.450	10.450	13,210,322
2025-02-28	11.180	11.230	10.380	10.420	10.420	20,287,957
2025-02-27	11.530	11.600	11.020	11.280	11.280	18,742,714
2025-02-26	11.700	11.780	11.410	11.540	11.540	18,731,298
2025-02-25	11.290	11.790	11.160	11.580	11.580	22,332,360
2025-02-24	11.510	11.540	11.200	11.450	11.450	16,346,691
2025-02-21	11.300	11.560	11.100	11.510	11.510	20,126,213
2025-02-20	11.230	11.480	11.090	11.270	11.270	15,100,318
2025-02-19	10.960	11.300	10.870	11.220	11.220	13,713,073
2025-02-18	11.650	11.700	10.880	10.930	10.930	23,523,357
2025-02-17	11.770	11.930	11.530	11.660	11.660	20,648,644
2025-02-14	11.540	11.790	11.330	11.630	11.630	20,997,184
2025-02-13	12.000	12.000	11.510	11.600	11.600	19,961,331
2025-02-12	11.590	11.950	11.530	11.890	11.890	23,084,683
2025-02-11	11.710	11.980	11.430	11.650	11.650	29,186,707
2025-02-10	11.500	11.680	11.210	11.650	11.650	29,729,682
2025-02-07	10.700	11.440	10.650	11.100	11.100	27,093,071
2025-02-06	10.200	10.850	10.080	10.710	10.710	18,322,226
2025-02-05	9.980	10.420	9.950	10.250	10.250	17,118,749
2025-01-27	10.160	10.280	9.750	9.770	9.770	12,679,379
2025-01-24	9.730	10.200	9.730	10.160	10.160	16,240,591
2025-01-23	9.910	10.180	9.700	9.700	9.700	11,075,656
2025-01-22	9.800	9.890	9.710	9.750	9.750	7,428,793

← NewerPage 7 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.