Unionman Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.990 | 8.360 | 7.970 | 8.290 | 8.290 | 11,303,801 |
| 2026-10-19 | 7.910 | 8.050 | 7.820 | 7.990 | 7.990 | 9,919,999 |
| 2026-10-16 | 8.190 | 8.240 | 7.970 | 7.990 | 7.990 | 10,817,631 |
| 2026-10-15 | 8.200 | 8.260 | 8.020 | 8.040 | 8.040 | 16,935,461 |
| 2026-10-14 | 8.710 | 8.850 | 8.300 | 8.310 | 8.310 | 14,298,151 |
| 2026-10-13 | 8.220 | 8.980 | 8.040 | 8.810 | 8.810 | 25,722,591 |
| 2026-10-12 | 8.580 | 8.600 | 8.270 | 8.300 | 8.300 | 12,365,774 |
| 2026-10-09 | 8.560 | 8.610 | 8.110 | 8.600 | 8.600 | 19,118,445 |
| 2026-10-08 | 8.890 | 8.930 | 8.510 | 8.600 | 8.600 | 17,863,936 |
| 2026-09-30 | 9.000 | 9.050 | 8.790 | 8.820 | 8.820 | 9,542,224 |
| 2026-09-29 | 8.810 | 9.040 | 8.690 | 8.930 | 8.930 | 14,540,610 |
| 2026-09-28 | 9.230 | 9.230 | 8.780 | 8.810 | 8.810 | 21,336,275 |
| 2026-09-24 | 9.480 | 9.590 | 9.230 | 9.240 | 9.240 | 10,773,678 |
| 2026-09-23 | 9.650 | 9.690 | 9.480 | 9.560 | 9.560 | 10,850,363 |
| 2026-09-22 | 9.640 | 9.800 | 9.620 | 9.700 | 9.700 | 17,047,523 |
| 2026-09-21 | 9.590 | 9.890 | 9.560 | 9.630 | 9.630 | 16,573,774 |
| 2026-09-18 | 9.680 | 9.780 | 9.490 | 9.550 | 9.550 | 23,607,187 |
| 2026-09-17 | 9.850 | 10.090 | 9.600 | 9.620 | 9.620 | 31,280,669 |
| 2026-09-16 | 9.160 | 10.200 | 9.080 | 9.860 | 9.860 | 45,011,251 |
| 2026-09-15 | 8.850 | 9.180 | 8.850 | 9.130 | 9.130 | 12,340,526 |
| 2026-09-14 | 8.800 | 9.020 | 8.720 | 8.910 | 8.910 | 7,344,016 |
| 2026-09-11 | 8.930 | 8.990 | 8.660 | 8.870 | 8.870 | 10,961,006 |
| 2026-09-10 | 9.020 | 9.170 | 8.930 | 9.040 | 9.040 | 8,826,862 |
| 2026-09-09 | 9.210 | 9.410 | 9.020 | 9.070 | 9.070 | 13,631,266 |
| 2026-09-08 | 9.080 | 9.250 | 9.000 | 9.170 | 9.170 | 12,787,653 |
| 2026-09-07 | 8.870 | 9.130 | 8.780 | 9.090 | 9.090 | 12,859,068 |
| 2026-09-04 | 8.990 | 9.100 | 8.750 | 8.810 | 8.810 | 14,133,948 |
| 2026-09-03 | 9.220 | 9.300 | 8.870 | 8.910 | 8.910 | 14,142,204 |
| 2026-09-02 | 9.200 | 9.260 | 9.110 | 9.160 | 9.160 | 9,769,829 |
| 2026-09-01 | 9.280 | 9.350 | 9.200 | 9.230 | 9.230 | 14,275,362 |
| 2026-08-31 | 9.280 | 9.360 | 9.170 | 9.330 | 9.330 | 15,307,844 |
| 2026-08-28 | 9.220 | 9.520 | 9.220 | 9.340 | 9.340 | 19,595,506 |
| 2026-08-27 | 8.930 | 9.420 | 8.870 | 9.260 | 9.260 | 24,974,066 |
| 2026-08-26 | 8.930 | 9.050 | 8.790 | 8.930 | 8.930 | 9,722,885 |
| 2026-08-25 | 8.670 | 8.970 | 8.550 | 8.920 | 8.920 | 11,272,273 |
| 2026-08-24 | 8.960 | 8.990 | 8.600 | 8.740 | 8.740 | 15,221,045 |
| 2026-08-21 | 8.940 | 9.100 | 8.850 | 8.960 | 8.960 | 11,685,906 |
| 2026-08-20 | 8.960 | 9.120 | 8.820 | 8.980 | 8.980 | 14,854,342 |
| 2026-08-19 | 9.300 | 9.300 | 8.830 | 8.890 | 8.890 | 27,251,836 |
| 2026-08-18 | 9.520 | 9.590 | 9.160 | 9.560 | 9.560 | 28,385,411 |
| 2026-08-17 | 9.380 | 9.620 | 9.200 | 9.600 | 9.600 | 23,320,544 |
| 2026-08-14 | 9.200 | 9.720 | 9.160 | 9.340 | 9.340 | 26,700,676 |
| 2026-08-13 | 9.380 | 9.650 | 9.160 | 9.170 | 9.170 | 20,570,348 |
| 2026-08-12 | 9.210 | 9.460 | 9.060 | 9.380 | 9.380 | 22,808,895 |
| 2026-08-11 | 9.230 | 9.270 | 8.980 | 9.150 | 9.150 | 18,203,136 |
| 2026-08-10 | 9.510 | 9.510 | 9.140 | 9.320 | 9.320 | 20,117,289 |
| 2026-08-07 | 9.470 | 9.580 | 9.220 | 9.540 | 9.540 | 18,943,748 |
| 2026-08-06 | 9.300 | 9.520 | 9.200 | 9.440 | 9.440 | 17,992,127 |
| 2026-08-05 | 9.200 | 9.490 | 9.110 | 9.400 | 9.400 | 23,254,174 |
| 2026-08-04 | 8.920 | 9.390 | 8.840 | 9.340 | 9.340 | 25,086,768 |
| 2026-08-03 | 9.290 | 9.350 | 8.630 | 8.860 | 8.860 | 35,075,781 |
| 2026-07-31 | 9.120 | 9.770 | 9.100 | 9.360 | 9.360 | 28,319,360 |
| 2026-07-30 | 8.890 | 9.070 | 8.720 | 8.800 | 8.800 | 14,925,521 |
| 2026-07-29 | 9.050 | 9.100 | 8.670 | 8.980 | 8.980 | 17,572,031 |
| 2026-07-28 | 9.100 | 9.200 | 8.930 | 9.050 | 9.050 | 12,075,641 |
| 2026-07-27 | 8.700 | 9.280 | 8.680 | 9.250 | 9.250 | 15,929,449 |
| 2026-07-24 | 8.740 | 8.970 | 8.660 | 8.780 | 8.780 | 10,725,594 |
| 2026-07-23 | 8.830 | 9.110 | 8.750 | 8.900 | 8.900 | 13,173,340 |
| 2026-07-22 | 8.690 | 9.130 | 8.590 | 8.810 | 8.810 | 18,854,351 |
| 2026-07-21 | 8.500 | 8.820 | 7.790 | 8.800 | 8.800 | 23,230,227 |
Page 1 of 5 · 243 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.