Unionman Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.950	10.030	9.750	9.870	9.870	7,748,433
2025-01-20	10.000	10.030	9.710	9.840	9.840	7,489,238
2025-01-17	9.880	9.970	9.720	9.830	9.830	9,191,879
2025-01-16	9.840	10.180	9.770	9.930	9.930	13,776,210
2025-01-15	9.800	9.900	9.670	9.720	9.720	10,171,990
2025-01-14	9.340	9.860	9.320	9.850	9.850	13,575,625
2025-01-13	9.010	9.320	8.770	9.280	9.280	10,642,799
2025-01-10	9.510	9.800	9.150	9.150	9.150	12,344,904
2025-01-09	9.500	9.740	9.460	9.580	9.580	9,992,617
2025-01-08	9.590	9.680	9.160	9.550	9.550	12,856,830
2025-01-07	9.320	9.640	9.260	9.640	9.640	10,508,489
2025-01-06	9.550	9.770	9.220	9.340	9.340	12,982,192
2025-01-03	10.260	10.370	9.550	9.620	9.620	14,436,508
2025-01-02	10.600	10.700	10.150	10.270	10.270	12,087,229
2024-12-31	11.210	11.220	10.590	10.600	10.600	16,172,515
2024-12-30	11.210	11.390	10.860	11.200	11.200	11,418,168
2024-12-27	11.490	11.620	11.180	11.240	11.240	13,304,200
2024-12-26	11.180	11.690	11.180	11.460	11.460	13,722,590
2024-12-25	11.420	11.490	10.990	11.210	11.210	15,578,687
2024-12-24	12.010	12.090	11.050	11.470	11.470	30,239,275
2024-12-23	12.640	12.890	11.900	11.980	11.980	30,115,599
2024-12-20	12.290	12.600	11.980	12.370	12.370	29,107,560
2024-12-19	11.910	12.440	11.730	12.350	12.350	40,845,226
2024-12-18	10.610	12.500	10.430	11.910	11.910	47,075,423
2024-12-17	11.260	11.270	10.560	10.600	10.600	17,050,635
2024-12-16	11.550	11.610	11.110	11.220	11.220	14,401,977
2024-12-13	12.010	12.050	11.540	11.550	11.550	17,119,570
2024-12-12	12.230	12.230	11.760	12.050	12.050	18,637,933
2024-12-11	11.740	12.200	11.730	12.150	12.150	28,948,116
2024-12-10	11.710	11.840	11.500	11.620	11.620	20,529,804
2024-12-09	11.570	11.600	11.150	11.320	11.320	14,616,500
2024-12-06	11.510	11.740	11.370	11.580	11.580	17,836,032
2024-12-05	11.130	11.600	11.050	11.430	11.430	14,651,313
2024-12-04	11.570	11.650	11.080	11.130	11.130	16,215,570
2024-12-03	11.730	11.730	11.360	11.540	11.540	14,560,622
2024-12-02	11.570	11.810	11.450	11.690	11.690	15,936,686
2024-11-29	11.340	11.750	11.100	11.500	11.500	17,729,261
2024-11-28	11.490	11.680	11.280	11.350	11.350	15,061,440
2024-11-27	11.280	11.540	10.960	11.520	11.520	17,365,048
2024-11-26	11.440	11.850	11.320	11.340	11.340	12,141,049
2024-11-25	11.700	11.700	11.110	11.540	11.540	16,485,759
2024-11-22	12.080	12.450	11.450	11.480	11.480	22,698,049
2024-11-21	12.020	12.380	11.930	12.210	12.210	16,556,151
2024-11-20	11.790	12.300	11.760	12.120	12.120	17,460,802
2024-11-19	11.340	11.890	11.200	11.850	11.850	20,851,748
2024-11-18	12.180	12.370	11.110	11.250	11.250	26,224,143
2024-11-15	12.620	13.060	12.160	12.180	12.180	23,578,213
2024-11-14	13.010	13.370	12.670	12.690	12.690	24,518,913
2024-11-13	12.910	13.200	12.630	13.120	13.120	26,812,071
2024-11-12	13.500	13.500	12.750	12.980	12.980	33,781,805
2024-11-11	12.710	13.660	12.700	13.410	13.410	40,241,997
2024-11-08	12.700	13.290	12.700	12.770	12.770	36,464,986
2024-11-07	12.250	12.900	12.180	12.690	12.690	27,174,658
2024-11-06	12.690	12.940	12.210	12.470	12.470	30,246,750
2024-11-05	12.120	12.790	12.010	12.640	12.640	27,658,781
2024-11-04	11.670	12.250	11.610	12.150	12.150	22,474,085
2024-11-01	13.120	13.120	11.700	11.760	11.760	45,817,640
2024-10-31	13.900	13.900	13.010	13.240	13.240	46,234,484
2024-10-30	12.800	14.170	12.500	13.680	13.680	60,173,585
2024-10-29	13.290	13.290	12.580	12.750	12.750	38,815,307

← NewerPage 8 of 21 · 1,217 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.