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
2023-10-27	41.240	42.330	39.700	41.940	38.632	1,953,859
2023-10-26	41.360	42.090	40.880	41.920	38.614	817,830
2023-10-25	40.990	41.980	40.430	41.500	38.227	819,261
2023-10-24	39.900	40.960	39.000	40.780	37.564	866,087
2023-10-23	39.850	41.260	39.630	40.180	37.011	971,946
2023-10-20	40.320	41.070	40.000	40.170	37.002	549,385
2023-10-19	40.270	42.000	39.800	40.540	37.343	769,830
2023-10-18	40.970	41.140	39.960	40.470	37.278	526,332
2023-10-17	40.180	41.300	39.810	41.100	37.859	968,545
2023-10-16	40.630	40.730	39.360	40.540	37.343	1,173,074
2023-10-13	41.630	41.630	40.000	40.630	37.426	1,161,210
2023-10-12	42.000	42.870	40.680	41.190	37.941	1,008,282
2023-10-11	43.120	43.130	41.530	42.580	39.222	961,892
2023-10-10	43.170	43.500	42.280	42.540	39.185	606,217
2023-10-09	43.770	43.770	42.660	42.970	39.581	1,224,663
2023-09-28	43.110	43.900	42.800	43.660	40.217	599,855
2023-09-27	43.110	43.480	42.550	43.110	39.710	701,952
2023-09-26	42.440	43.800	41.980	43.040	39.646	746,866
2023-09-25	41.920	43.060	41.610	42.440	39.093	667,293
2023-09-22	41.900	42.510	41.370	42.420	39.074	597,588
2023-09-21	41.920	42.180	41.520	41.520	38.245	430,574
2023-09-20	42.360	42.760	41.600	41.920	38.614	492,023
2023-09-19	42.020	43.000	41.730	41.940	38.632	708,097
2023-09-18	42.000	43.180	41.660	42.320	38.982	560,859
2023-09-15	43.120	43.120	41.900	42.300	38.964	385,232
2023-09-14	42.930	43.100	42.100	42.410	39.065	519,367
2023-09-13	43.420	43.490	42.000	42.840	39.461	874,334
2023-09-12	43.880	44.000	42.900	43.330	39.913	539,076
2023-09-11	43.670	44.230	42.500	43.790	40.336	819,936
2023-09-08	43.190	43.960	42.800	43.410	39.986	572,447
2023-09-07	43.930	43.930	43.020	43.180	39.774	899,138
2023-09-06	43.870	44.860	43.500	44.010	40.539	1,013,046
2023-09-05	44.060	45.190	43.280	44.080	40.603	1,585,584
2023-09-04	45.560	45.680	43.100	44.060	40.585	2,110,488
2023-09-01	44.450	45.600	44.150	45.060	41.506	1,217,361
2023-08-31	44.600	45.880	44.100	45.070	41.515	1,688,514
2023-08-30	44.300	46.280	44.160	44.870	41.331	2,536,898
2023-08-29	41.030	46.120	40.480	45.010	41.460	4,096,989
2023-08-28	44.510	45.450	39.990	42.100	38.780	4,369,913
2023-08-25	43.000	44.250	41.750	43.050	39.655	3,146,745
2023-08-24	41.700	42.230	40.360	41.470	38.199	1,476,019
2023-08-23	44.090	44.250	41.700	41.920	38.614	1,298,983
2023-08-22	43.470	44.410	42.180	44.090	40.613	1,547,975
2023-08-21	43.340	44.230	42.630	42.910	39.526	663,131
2023-08-18	44.580	45.880	43.660	43.860	40.401	1,046,897
2023-08-17	43.300	44.990	42.520	44.590	41.073	1,143,801
2023-08-16	44.000	44.800	43.270	43.330	39.913	603,215
2023-08-15	44.670	46.190	43.500	44.090	40.613	1,299,259
2023-08-14	44.840	45.390	43.840	44.750	41.221	984,225
2023-08-11	45.030	45.900	44.510	44.800	41.267	1,400,083
2023-08-10	44.710	45.590	44.710	44.810	41.276	984,011
2023-08-09	45.030	45.800	44.170	45.220	41.654	991,192
2023-08-08	45.470	46.000	45.030	45.420	41.838	906,328
2023-08-07	45.470	47.200	44.670	45.580	41.985	2,076,685
2023-08-04	46.200	46.200	42.960	45.100	41.543	3,432,695
2023-08-03	44.370	45.160	43.880	45.100	41.543	1,308,842
2023-08-02	44.180	45.080	43.610	44.590	41.073	899,793
2023-08-01	44.280	45.880	43.850	44.100	40.622	1,968,524
2023-07-31	41.000	43.800	40.510	42.940	39.553	1,540,091
2023-07-28	41.180	41.770	39.980	40.860	37.637	1,478,875

← NewerPage 13 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.