Unionman Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 12.900 | 13.430 | 12.830 | 13.280 | 13.280 | 33,402,813 |
| 2024-10-25 | 12.610 | 13.040 | 12.460 | 12.660 | 12.660 | 25,179,593 |
| 2024-10-24 | 12.640 | 12.820 | 12.470 | 12.630 | 12.630 | 25,046,489 |
| 2024-10-23 | 13.150 | 13.730 | 12.660 | 12.820 | 12.820 | 43,339,753 |
| 2024-10-22 | 14.490 | 14.550 | 13.370 | 13.480 | 13.480 | 46,725,337 |
| 2024-10-21 | 13.500 | 14.370 | 13.300 | 14.050 | 14.050 | 61,975,729 |
| 2024-10-18 | 12.850 | 13.750 | 12.620 | 13.180 | 13.180 | 63,911,096 |
| 2024-10-17 | 12.550 | 13.790 | 12.410 | 13.020 | 13.020 | 67,590,918 |
| 2024-10-16 | 11.670 | 12.410 | 11.610 | 12.360 | 12.360 | 35,510,422 |
| 2024-10-15 | 12.780 | 13.760 | 12.220 | 12.230 | 12.230 | 69,781,020 |
| 2024-10-14 | 11.680 | 13.250 | 10.890 | 12.960 | 12.960 | 61,821,901 |
| 2024-10-11 | 11.480 | 12.440 | 11.110 | 11.570 | 11.570 | 45,499,736 |
| 2024-10-10 | 14.010 | 14.150 | 11.750 | 11.830 | 11.830 | 58,885,119 |
| 2024-10-09 | 13.730 | 15.350 | 13.330 | 13.610 | 13.610 | 89,093,381 |
| 2024-10-08 | 13.980 | 13.980 | 13.220 | 13.980 | 13.980 | 48,770,452 |
| 2024-09-30 | 10.920 | 11.650 | 10.590 | 11.650 | 11.650 | 47,868,304 |
| 2024-09-27 | 9.150 | 9.760 | 9.150 | 9.710 | 9.710 | 20,363,547 |
| 2024-09-26 | 8.680 | 9.380 | 8.530 | 9.100 | 9.100 | 38,688,444 |
| 2024-09-25 | 8.500 | 8.920 | 8.460 | 8.640 | 8.640 | 28,434,572 |
| 2024-09-24 | 8.460 | 8.530 | 8.150 | 8.420 | 8.420 | 25,666,246 |
| 2024-09-23 | 8.490 | 8.760 | 8.410 | 8.480 | 8.480 | 26,519,453 |
| 2024-09-20 | 8.060 | 8.540 | 8.050 | 8.410 | 8.410 | 31,564,012 |
| 2024-09-19 | 7.700 | 8.060 | 7.650 | 8.050 | 8.050 | 18,879,436 |
| 2024-09-18 | 7.650 | 7.770 | 7.510 | 7.730 | 7.730 | 9,530,988 |
| 2024-09-13 | 7.820 | 7.870 | 7.560 | 7.580 | 7.580 | 11,286,855 |
| 2024-09-12 | 7.830 | 8.030 | 7.800 | 7.850 | 7.850 | 11,977,966 |
| 2024-09-11 | 7.940 | 7.980 | 7.730 | 7.790 | 7.790 | 9,562,234 |
| 2024-09-10 | 7.780 | 8.080 | 7.510 | 7.990 | 7.990 | 13,474,928 |
| 2024-09-09 | 7.900 | 7.910 | 7.670 | 7.730 | 7.730 | 9,373,466 |
| 2024-09-06 | 8.140 | 8.140 | 7.830 | 7.900 | 7.900 | 10,871,193 |
| 2024-09-05 | 8.100 | 8.210 | 8.010 | 8.110 | 8.110 | 11,937,723 |
| 2024-09-04 | 8.250 | 8.310 | 8.050 | 8.090 | 8.090 | 16,949,128 |
| 2024-09-03 | 8.210 | 8.450 | 8.160 | 8.410 | 8.410 | 18,589,972 |
| 2024-09-02 | 8.300 | 8.480 | 8.170 | 8.200 | 8.200 | 17,781,244 |
| 2024-08-30 | 7.950 | 8.550 | 7.900 | 8.320 | 8.320 | 31,821,132 |
| 2024-08-29 | 7.750 | 7.950 | 7.660 | 7.850 | 7.850 | 14,235,258 |
| 2024-08-28 | 8.120 | 8.160 | 7.710 | 7.750 | 7.750 | 22,888,501 |
| 2024-08-27 | 8.160 | 8.630 | 8.010 | 8.230 | 8.230 | 28,268,445 |
| 2024-08-26 | 7.990 | 8.250 | 7.850 | 8.210 | 8.210 | 22,963,300 |
| 2024-08-23 | 8.110 | 8.300 | 7.930 | 8.090 | 8.090 | 26,687,277 |
| 2024-08-22 | 7.990 | 8.270 | 7.820 | 7.870 | 7.870 | 20,159,530 |
| 2024-08-21 | 7.970 | 8.300 | 7.920 | 7.980 | 7.980 | 13,418,436 |
| 2024-08-20 | 8.120 | 8.270 | 7.940 | 7.980 | 7.980 | 13,914,545 |
| 2024-08-19 | 8.490 | 8.490 | 8.070 | 8.130 | 8.130 | 20,693,119 |
| 2024-08-16 | 7.880 | 8.540 | 7.850 | 8.300 | 8.300 | 28,030,400 |
| 2024-08-15 | 7.580 | 8.050 | 7.490 | 7.860 | 7.860 | 15,674,082 |
| 2024-08-14 | 7.590 | 7.670 | 7.530 | 7.590 | 7.590 | 4,940,556 |
| 2024-08-13 | 7.430 | 7.580 | 7.400 | 7.570 | 7.570 | 7,517,697 |
| 2024-08-12 | 7.600 | 7.720 | 7.350 | 7.410 | 7.410 | 8,497,272 |
| 2024-08-09 | 7.790 | 7.880 | 7.660 | 7.660 | 7.660 | 6,823,614 |
| 2024-08-08 | 7.840 | 7.850 | 7.600 | 7.760 | 7.760 | 8,344,332 |
| 2024-08-07 | 7.770 | 7.940 | 7.740 | 7.830 | 7.830 | 8,053,885 |
| 2024-08-06 | 7.830 | 7.920 | 7.660 | 7.780 | 7.780 | 8,547,168 |
| 2024-08-05 | 8.040 | 8.100 | 7.700 | 7.700 | 7.700 | 11,855,737 |
| 2024-08-02 | 8.290 | 8.340 | 8.030 | 8.080 | 8.080 | 10,674,373 |
| 2024-08-01 | 8.390 | 8.540 | 8.210 | 8.340 | 8.340 | 11,280,116 |
| 2024-07-31 | 8.100 | 8.380 | 8.050 | 8.350 | 8.350 | 14,067,856 |
| 2024-07-30 | 7.890 | 8.190 | 7.830 | 8.080 | 8.080 | 10,727,479 |
| 2024-07-29 | 7.930 | 8.000 | 7.740 | 7.900 | 7.900 | 7,111,222 |
| 2024-07-26 | 7.800 | 7.920 | 7.770 | 7.880 | 7.880 | 7,490,398 |
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.