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
2024-01-22	32.930	33.150	31.280	31.430	28.951	641,195
2024-01-19	34.430	34.620	33.210	33.270	30.646	634,642
2024-01-18	33.500	34.680	32.880	34.640	31.908	738,206
2024-01-17	35.050	36.000	34.360	34.380	31.669	585,784
2024-01-16	36.130	36.870	35.200	35.590	32.783	450,240
2024-01-15	37.100	37.100	37.100	37.100	34.174	0
2024-01-12	37.060	37.800	36.970	37.100	34.174	285,864
2024-01-11	36.510	37.460	36.140	37.250	34.312	527,133
2024-01-10	37.120	37.820	36.600	36.690	33.796	437,559
2024-01-09	35.500	37.420	35.020	37.120	34.192	743,166
2024-01-08	36.060	36.790	35.110	35.450	32.654	679,167
2024-01-05	36.920	37.150	35.850	36.150	33.299	373,141
2024-01-04	37.280	37.790	36.600	36.740	33.842	377,175
2024-01-03	38.500	38.500	36.880	37.210	34.275	572,772
2024-01-02	39.400	39.400	38.010	38.720	35.666	824,362
2023-12-29	38.510	39.560	38.250	39.400	36.293	447,198
2023-12-28	37.730	38.700	37.200	38.570	35.528	434,126
2023-12-27	37.600	38.180	37.360	38.030	35.031	223,888
2023-12-26	37.530	38.200	37.410	37.680	34.708	165,429
2023-12-25	37.480	38.540	37.480	38.200	35.187	347,855
2023-12-22	38.240	38.380	37.570	37.710	34.736	363,267
2023-12-21	37.800	38.370	37.150	38.230	35.215	360,363
2023-12-20	38.040	38.460	37.800	37.990	34.994	224,407
2023-12-19	37.930	38.530	37.530	38.050	35.049	518,688
2023-12-18	38.150	38.700	37.800	37.910	34.920	332,640
2023-12-15	38.680	38.990	38.010	38.550	35.510	341,829
2023-12-14	39.180	39.350	38.500	38.640	35.593	346,063
2023-12-13	39.270	39.600	39.010	39.100	36.016	273,780
2023-12-12	39.770	39.850	38.870	39.150	36.062	419,043
2023-12-11	38.480	39.800	38.320	39.560	36.440	490,541
2023-12-08	38.930	39.320	38.310	39.050	35.970	579,270
2023-12-07	39.730	39.730	38.500	38.850	35.786	730,981
2023-12-06	39.340	40.300	39.020	39.730	36.597	601,131
2023-12-05	39.730	40.330	39.250	39.250	36.154	550,548
2023-12-04	41.560	41.560	39.500	39.810	36.670	1,195,452
2023-12-01	41.000	42.350	40.550	41.560	38.282	972,807
2023-11-30	41.150	41.460	40.620	41.270	38.015	598,350
2023-11-29	40.930	41.450	40.790	41.240	37.987	516,834
2023-11-28	41.270	41.580	40.720	40.930	37.702	455,686
2023-11-27	40.500	41.500	40.290	41.090	37.849	598,692
2023-11-24	41.500	41.500	40.500	40.720	37.508	487,000
2023-11-23	41.150	41.460	40.900	41.380	38.116	492,642
2023-11-22	42.200	42.590	41.040	41.100	37.859	706,254
2023-11-21	42.700	42.720	42.200	42.290	38.955	703,917
2023-11-20	42.660	43.060	42.240	42.830	39.452	553,230
2023-11-17	42.210	43.060	42.010	42.540	39.185	710,474
2023-11-16	42.150	42.700	41.900	42.240	38.909	741,575
2023-11-15	42.210	42.620	42.000	42.060	38.743	434,745
2023-11-14	41.580	42.320	41.200	42.180	38.853	705,050
2023-11-13	41.550	41.920	41.300	41.660	38.374	646,264
2023-11-10	41.310	42.220	41.200	41.670	38.384	607,813
2023-11-09	41.550	41.960	41.100	41.570	38.291	852,947
2023-11-08	41.000	42.180	40.820	41.310	38.052	852,344
2023-11-07	40.400	41.440	39.670	41.080	37.840	841,840
2023-11-06	39.800	40.530	39.460	40.400	37.214	1,525,323
2023-11-03	39.520	40.540	39.420	39.800	36.661	851,711
2023-11-02	40.500	41.000	39.670	39.700	36.569	811,481
2023-11-01	40.630	41.740	40.090	40.650	37.444	1,136,476
2023-10-31	40.920	41.800	40.170	40.530	37.333	939,311
2023-10-30	41.810	41.960	40.460	41.140	37.895	1,526,816

← NewerPage 12 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.