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
2024-04-25	42.200	43.100	41.510	41.510	38.236	568,874
2024-04-24	42.180	42.970	41.810	42.400	39.056	390,568
2024-04-23	42.790	43.180	41.900	42.370	39.028	287,293
2024-04-22	42.080	43.770	41.450	42.420	39.074	650,147
2024-04-19	42.500	45.570	41.900	42.150	38.826	1,083,840
2024-04-18	43.600	44.010	42.210	42.850	39.470	374,155
2024-04-17	43.500	44.380	41.340	43.740	40.290	848,569
2024-04-16	43.130	43.560	40.890	43.500	40.069	738,423
2024-04-15	41.000	43.600	40.720	43.540	40.106	592,363
2024-04-12	44.090	44.090	41.410	41.430	38.162	638,370
2024-04-11	41.700	44.480	41.680	44.430	40.926	762,986
2024-04-10	43.210	43.210	41.210	42.330	38.992	444,340
2024-04-09	42.380	43.450	42.030	42.980	39.590	907,812
2024-04-08	41.770	42.950	41.020	42.430	39.084	578,895
2024-04-03	41.780	42.390	40.940	41.880	38.577	776,951
2024-04-02	42.000	42.000	40.900	41.300	38.043	316,948
2024-04-01	41.850	42.460	41.450	42.120	38.798	426,345
2024-03-29	41.250	41.990	40.580	41.990	38.678	316,024
2024-03-28	40.140	41.950	39.620	41.270	38.015	490,279
2024-03-27	39.480	41.700	39.000	41.000	37.766	981,645
2024-03-26	39.890	40.290	39.150	39.870	36.726	669,646
2024-03-25	40.760	41.080	39.350	39.380	36.274	1,142,433
2024-03-22	41.820	42.110	40.630	41.500	38.227	432,504
2024-03-21	43.230	43.760	41.730	41.780	38.485	458,414
2024-03-20	43.130	44.500	42.700	43.110	39.710	316,203
2024-03-19	41.940	44.220	41.410	43.790	40.336	868,783
2024-03-18	40.740	42.480	39.400	42.340	39.001	936,918
2024-03-15	40.190	41.100	39.090	40.740	37.527	808,211
2024-03-14	41.560	42.640	39.710	40.520	37.324	2,291,489
2024-03-13	38.850	41.100	38.000	40.350	37.168	1,790,085
2024-03-12	36.700	38.970	36.700	38.180	35.169	1,425,644
2024-03-11	35.300	36.890	35.010	36.660	33.769	947,916
2024-03-08	35.490	35.880	34.800	35.300	32.516	328,460
2024-03-07	35.150	36.650	35.100	35.150	32.378	728,627
2024-03-06	34.500	35.080	34.030	34.840	32.092	679,961
2024-03-05	35.600	36.200	34.610	34.790	32.046	521,336
2024-03-04	36.050	36.780	35.530	36.000	33.161	820,375
2024-03-01	34.650	36.600	34.260	36.360	33.492	1,053,169
2024-02-29	33.490	34.610	33.050	34.610	31.880	464,315
2024-02-28	35.760	35.910	33.690	33.690	31.033	1,131,869
2024-02-27	35.840	36.020	35.080	35.950	33.115	1,136,135
2024-02-26	35.840	37.140	35.260	36.340	33.474	868,951
2024-02-23	34.040	35.600	33.330	35.150	32.378	699,171
2024-02-22	33.730	34.620	33.420	34.000	31.318	669,138
2024-02-21	32.720	35.430	32.700	34.320	31.613	838,661
2024-02-20	33.900	33.920	32.860	33.010	30.407	615,823
2024-02-19	33.360	34.870	32.220	33.900	31.226	968,403
2024-02-08	29.700	33.940	28.520	33.000	30.397	1,902,002
2024-02-07	27.900	30.200	27.240	29.300	26.989	1,745,891
2024-02-06	27.010	30.200	26.100	28.080	25.865	1,303,338
2024-02-05	30.350	30.350	26.990	27.250	25.101	1,225,665
2024-02-02	31.210	31.670	28.380	30.500	28.095	1,318,822
2024-02-01	30.420	31.890	29.170	31.500	29.016	1,097,969
2024-01-31	30.390	30.610	28.890	30.550	28.141	979,649
2024-01-30	32.010	32.010	30.110	30.320	27.929	488,859
2024-01-29	32.200	32.630	30.200	30.510	28.104	901,105
2024-01-26	32.310	33.000	31.820	31.980	29.458	304,290
2024-01-25	31.660	33.400	30.590	32.810	30.222	564,389
2024-01-24	31.950	32.980	30.440	31.500	29.016	771,582
2024-01-23	31.190	32.840	31.190	32.430	29.872	482,883

← NewerPage 11 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.