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
2023-07-27	41.200	42.080	40.890	41.280	38.024	634,131
2023-07-26	41.950	42.350	40.840	41.210	37.960	831,348
2023-07-25	42.830	43.230	41.070	41.950	38.641	1,051,216
2023-07-24	43.100	43.410	42.470	42.730	39.360	636,513
2023-07-21	43.360	43.960	43.000	43.560	40.125	466,971
2023-07-20	44.130	44.860	43.250	43.360	39.940	689,574
2023-07-19	44.560	45.030	43.650	43.880	40.419	887,314
2023-07-18	45.040	46.460	44.280	45.280	41.709	478,383
2023-07-17	44.980	45.490	44.100	45.040	41.488	787,937
2023-07-14	45.700	45.970	44.720	45.180	41.617	710,724
2023-07-13	46.250	46.800	45.220	45.600	42.004	541,827
2023-07-12	47.360	47.360	45.610	45.780	42.169	754,883
2023-07-11	46.100	47.970	45.500	47.360	43.625	993,701
2023-07-10	45.950	46.460	45.320	46.120	42.483	465,215
2023-07-07	46.850	46.850	45.320	45.850	42.234	791,184
2023-07-06	46.600	47.560	45.800	46.310	42.658	633,355
2023-07-05	47.030	47.330	46.210	46.420	42.759	692,569
2023-07-04	47.000	47.530	46.710	46.930	43.229	814,886
2023-07-03	49.280	49.330	46.750	47.170	43.450	1,495,728
2023-06-30	47.750	49.350	47.000	48.590	44.758	1,855,211
2023-06-29	45.670	48.500	45.050	47.750	43.984	2,158,978
2023-06-28	44.880	45.670	43.480	44.890	41.350	1,250,986
2023-06-27	43.270	45.100	43.270	44.450	40.944	971,094
2023-06-26	43.260	44.510	43.140	43.570	40.134	1,012,050
2023-06-21	44.680	44.890	43.380	44.150	40.668	1,079,711
2023-06-20	45.000	45.480	44.440	44.720	41.193	858,261
2023-06-19	45.100	45.990	44.240	45.010	41.460	1,142,452
2023-06-16	45.090	45.540	44.100	45.100	41.543	1,476,628
2023-06-15	46.020	48.010	45.200	45.600	42.004	2,530,845
2023-06-14	43.870	46.200	42.320	45.940	42.317	2,480,460
2023-06-13	44.510	44.680	43.280	43.900	40.438	773,609
2023-06-12	43.160	45.140	42.150	44.140	40.659	1,031,375
2023-06-09	42.720	43.580	42.250	43.160	39.756	747,042
2023-06-08	43.900	45.010	42.630	42.740	39.369	1,111,835
2023-06-07	43.110	45.110	42.880	44.000	40.530	1,551,278
2023-06-06	43.930	44.460	42.050	43.100	39.701	1,064,348
2023-06-05	43.900	45.110	43.610	44.090	40.613	662,090
2023-06-02	43.970	44.790	43.400	43.990	40.521	832,089
2023-06-01	45.570	45.570	43.200	43.570	40.134	1,294,056
2023-05-31	43.870	45.670	43.070	45.200	41.635	1,573,186
2023-05-30	42.880	44.460	42.350	43.910	40.447	1,378,350
2023-05-29	43.100	43.590	41.900	43.000	39.609	1,890,607
2023-05-26	42.880	43.810	42.290	43.290	39.876	921,437
2023-05-25	43.680	44.440	42.210	42.860	39.480	1,259,350
2023-05-24	44.820	45.210	43.200	43.930	40.465	945,698
2023-05-23	45.300	45.860	44.200	44.950	41.405	648,937
2023-05-22	45.410	45.550	44.060	45.400	41.819	845,565
2023-05-19	43.610	45.840	43.610	45.380	41.451	1,068,163
2023-05-18	45.740	46.470	43.900	44.270	40.437	1,521,745
2023-05-17	44.280	46.200	43.590	45.770	41.807	1,411,176
2023-05-16	43.970	45.240	43.030	44.300	40.464	942,304
2023-05-15	43.710	44.140	42.660	43.970	40.163	1,076,578
2023-05-12	45.000	45.840	43.700	43.850	40.053	1,342,961
2023-05-11	47.400	47.470	45.000	45.000	41.104	1,937,668
2023-05-10	46.900	48.480	45.900	47.280	43.186	2,055,538
2023-05-09	48.000	48.990	46.600	46.600	42.565	2,125,568
2023-05-08	44.310	49.800	44.100	48.700	44.483	3,458,169
2023-05-05	43.910	46.250	43.200	43.430	39.670	2,068,664
2023-05-04	45.530	45.530	43.080	43.910	40.108	1,985,215
2023-04-28	42.200	45.550	41.980	45.320	41.396	3,307,152

← NewerPage 14 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.