Uni-Trend Technology China Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	72.490	73.490	67.000	69.940	69.940	4,754,810
2026-10-16	74.860	76.000	72.600	73.310	73.310	4,512,662
2026-10-15	74.140	75.470	72.000	72.770	72.770	4,484,618
2026-10-14	78.490	80.820	76.700	77.070	77.070	4,511,513
2026-10-13	73.220	80.680	71.660	78.770	78.770	5,728,503
2026-10-12	79.380	79.470	75.160	75.610	75.610	3,994,828
2026-10-09	79.610	80.000	74.300	79.250	79.250	5,661,255
2026-10-08	85.000	85.880	79.210	80.410	80.410	6,318,203
2026-09-30	89.160	90.200	85.800	85.990	85.990	7,796,334
2026-09-29	89.310	94.800	87.300	88.070	88.070	9,519,888
2026-09-28	106.76	108.00	88.710	91.990	91.990	16,039,958
2026-09-24	111.87	116.38	107.30	110.89	110.89	14,190,025
2026-09-23	98.490	114.44	95.450	114.44	114.44	13,252,679
2026-09-22	91.090	97.360	88.800	95.370	95.370	11,920,122
2026-09-21	79.690	90.880	79.600	87.670	87.670	9,859,782
2026-09-18	77.640	81.480	76.000	80.410	80.410	4,613,815
2026-09-17	75.580	78.570	75.440	76.120	76.120	2,927,791
2026-09-16	73.980	77.090	72.500	76.250	76.250	4,133,838
2026-09-15	61.500	77.580	61.500	74.000	74.000	4,598,347
2026-09-14	74.850	77.950	73.100	76.690	76.690	3,085,769
2026-09-11	78.830	78.900	71.850	75.760	75.760	4,387,662
2026-09-10	80.070	81.810	78.570	79.560	79.560	2,509,798
2026-09-09	84.000	86.480	80.680	80.840	80.840	4,088,066
2026-09-08	84.200	86.800	81.580	82.690	82.690	5,141,164
2026-09-07	77.100	83.960	76.970	83.420	83.420	6,607,366
2026-09-04	78.970	82.770	75.300	76.560	76.560	4,743,808
2026-09-03	78.700	79.650	77.100	77.860	77.860	2,583,388
2026-09-02	78.310	79.600	77.300	77.770	77.770	2,174,484
2026-09-01	80.790	81.730	78.760	79.620	79.620	2,832,831
2026-08-31	75.600	81.330	75.010	81.080	81.080	4,095,807
2026-08-28	80.400	81.730	77.620	77.870	77.870	4,191,359
2026-08-27	80.480	83.800	78.000	80.620	80.620	5,849,454
2026-08-26	81.600	83.310	76.500	79.700	79.700	4,079,817
2026-08-25	81.000	82.800	78.850	81.680	81.680	4,827,043
2026-08-24	85.850	86.530	80.700	83.710	83.710	6,213,715
2026-08-21	82.270	89.670	82.000	86.490	86.490	7,263,027
2026-08-20	74.160	83.600	73.280	82.340	82.340	8,653,144
2026-08-19	76.060	80.510	72.560	73.400	73.400	6,572,013
2026-08-18	75.300	79.650	75.000	78.800	78.800	5,912,084
2026-08-17	70.840	76.670	70.840	76.480	76.480	6,239,594
2026-08-14	68.360	70.550	68.200	70.240	70.240	2,561,385
2026-08-13	70.610	71.200	67.820	67.900	67.900	2,896,968
2026-08-12	67.950	69.990	67.180	69.200	69.200	2,929,721
2026-08-11	66.400	67.810	64.870	67.160	67.160	2,344,135
2026-08-10	67.600	69.130	65.030	66.490	66.490	3,663,151
2026-08-07	66.160	69.000	64.820	68.860	68.860	3,830,279
2026-08-06	63.600	67.800	63.120	66.500	66.500	4,378,254
2026-08-05	60.880	66.000	60.440	64.630	64.630	6,543,777
2026-08-04	57.500	62.980	56.670	62.000	62.000	3,758,702
2026-08-03	59.490	60.120	56.050	56.620	56.620	3,400,159
2026-07-31	59.000	64.490	57.920	59.180	59.180	4,691,844
2026-07-30	61.070	61.980	54.240	54.710	54.710	4,417,824
2026-07-29	60.170	61.260	56.680	59.560	59.560	3,839,431
2026-07-28	63.920	64.950	59.500	60.210	60.210	3,528,778
2026-07-27	62.800	65.550	61.640	65.350	65.350	3,551,707
2026-07-24	63.000	65.210	62.550	63.030	63.030	3,318,929
2026-07-23	65.800	68.880	63.410	64.050	64.050	4,472,628
2026-07-22	66.000	68.500	63.010	63.640	63.640	4,100,386
2026-07-21	60.660	67.680	53.280	66.990	66.990	6,722,940
2026-07-20	69.800	69.800	58.500	60.600	60.600	5,306,946

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.8000 CNY
2025-11-04	0.3000 CNY
2025-06-30	1.0000 CNY
2024-11-01	0.3000 CNY
2024-06-27	0.9000 CNY
2023-05-22	0.3800 CNY
2022-07-14	0.3000 CNY
2021-06-16	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.