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
2024-07-24	28.210	28.350	27.540	27.720	26.222	957,734
2024-07-23	29.350	29.350	28.300	28.330	26.799	960,911
2024-07-22	28.980	29.550	28.810	29.210	27.631	1,232,682
2024-07-19	28.480	29.470	28.050	28.970	27.404	1,011,653
2024-07-18	27.910	28.870	27.560	28.370	26.837	977,784
2024-07-17	27.850	28.030	27.310	27.910	26.402	873,368
2024-07-16	28.290	28.570	27.700	27.850	26.345	892,374
2024-07-15	28.890	29.100	28.000	28.410	26.875	644,202
2024-07-12	29.860	29.860	28.870	29.100	27.527	821,942
2024-07-11	29.500	30.000	29.300	29.860	28.246	1,009,134
2024-07-10	29.330	29.730	28.640	28.890	27.329	558,005
2024-07-09	29.080	29.880	28.500	29.250	27.669	1,058,611
2024-07-08	30.390	30.390	28.690	29.000	27.433	1,067,999
2024-07-05	30.620	30.620	30.620	30.620	28.965	0
2024-07-04	31.480	31.700	30.430	30.620	28.965	524,109
2024-07-03	32.290	32.780	31.230	31.540	29.835	598,569
2024-07-02	32.380	32.640	31.800	32.590	30.829	703,238
2024-07-01	32.770	33.010	31.720	32.200	30.460	629,683
2024-06-28	32.630	33.270	32.410	32.770	30.999	692,392
2024-06-27	33.460	33.460	32.380	32.420	30.668	526,687
2024-06-26	33.760	34.350	33.510	34.300	31.595	608,727
2024-06-25	34.300	34.460	33.780	34.020	31.337	542,784
2024-06-24	35.320	35.740	33.910	33.980	31.300	529,544
2024-06-21	35.580	35.960	34.720	35.380	32.590	403,049
2024-06-20	35.340	35.890	35.080	35.580	32.774	609,997
2024-06-19	36.080	36.320	35.350	35.400	32.608	303,335
2024-06-18	34.980	36.330	34.980	36.060	33.216	539,355
2024-06-17	34.950	35.280	34.370	35.140	32.369	732,705
2024-06-14	36.460	36.690	34.600	35.010	32.249	1,177,705
2024-06-13	37.320	37.930	36.220	36.570	33.686	723,001
2024-06-12	37.430	38.250	36.770	36.920	34.008	462,302
2024-06-11	37.500	37.850	36.580	37.660	34.690	373,204
2024-06-07	37.390	38.380	37.070	37.710	34.736	705,534
2024-06-06	37.520	37.990	36.810	37.390	34.441	586,599
2024-06-05	38.750	38.960	37.680	37.760	34.782	450,946
2024-06-04	38.640	39.160	38.220	38.800	35.740	473,505
2024-06-03	39.700	39.700	38.600	38.980	35.906	591,878
2024-05-31	39.480	40.130	39.270	39.700	36.569	220,610
2024-05-30	39.800	40.310	39.220	39.790	36.652	236,043
2024-05-29	39.880	40.560	39.700	39.810	36.670	276,835
2024-05-28	40.800	41.250	40.040	40.070	36.910	253,040
2024-05-27	39.640	41.310	39.600	40.980	37.748	487,358
2024-05-24	40.010	40.530	39.660	39.900	36.753	285,472
2024-05-23	41.110	41.130	40.090	40.200	37.030	279,416
2024-05-22	41.120	41.400	40.400	41.110	37.868	401,079
2024-05-21	41.280	41.550	40.670	40.950	37.720	476,170
2024-05-20	42.050	42.420	41.380	41.440	38.172	499,291
2024-05-17	41.970	42.470	41.880	42.300	38.964	200,691
2024-05-16	42.090	42.600	41.500	42.100	38.780	572,433
2024-05-15	42.520	43.140	41.780	41.900	38.595	430,546
2024-05-14	43.120	43.550	42.120	42.550	39.194	791,092
2024-05-13	43.550	44.000	41.940	43.550	40.115	1,023,822
2024-05-10	46.490	46.790	43.570	43.920	40.456	1,008,752
2024-05-09	46.330	47.580	46.000	46.380	42.722	598,492
2024-05-08	44.970	46.420	44.600	46.050	42.418	840,572
2024-05-07	44.320	46.700	44.320	45.010	41.460	665,327
2024-05-06	44.300	45.090	43.750	44.490	40.981	541,710
2024-04-30	44.170	44.500	43.180	44.010	40.539	489,871
2024-04-29	42.560	44.200	42.560	43.850	40.392	810,823
2024-04-26	41.110	43.290	41.110	42.700	39.332	556,097

← NewerPage 10 of 21 · 1,216 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.