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
2023-04-27	41.710	44.300	40.970	43.600	39.825	2,950,444
2023-04-26	40.820	42.100	40.800	42.000	38.364	1,353,531
2023-04-25	42.000	42.200	40.320	41.570	37.971	1,996,326
2023-04-24	43.060	43.200	40.870	42.100	38.455	1,985,726
2023-04-21	43.000	44.190	41.500	43.130	39.396	2,429,308
2023-04-20	44.170	44.490	42.920	43.260	39.514	2,086,144
2023-04-19	41.500	44.570	41.200	44.170	40.346	3,328,705
2023-04-18	43.630	43.860	41.760	42.000	38.364	2,816,051
2023-04-17	40.780	44.500	40.700	43.630	39.852	5,454,706
2023-04-14	40.690	41.380	38.350	40.440	36.939	2,975,469
2023-04-13	40.900	41.450	40.400	41.100	37.542	1,418,546
2023-04-12	40.890	41.480	40.150	41.190	37.624	1,460,660
2023-04-11	39.590	41.500	39.590	40.600	37.085	1,767,526
2023-04-10	40.000	40.600	38.700	39.990	36.528	2,322,695
2023-04-07	36.350	40.230	36.350	39.970	36.509	3,087,947
2023-04-06	35.850	37.100	35.270	36.350	33.203	1,851,396
2023-04-04	39.000	39.150	35.510	36.100	32.974	4,304,150
2023-04-03	42.190	42.270	39.030	39.160	35.769	2,575,699
2023-03-31	39.260	42.100	39.260	41.590	37.989	2,561,458
2023-03-30	38.600	39.490	37.500	39.260	35.861	1,547,288
2023-03-29	38.220	39.000	37.700	38.140	34.838	1,694,073
2023-03-28	40.430	41.510	38.380	38.470	35.139	2,552,925
2023-03-27	41.500	41.890	39.100	40.200	36.719	2,914,679
2023-03-24	40.600	42.360	40.420	41.640	38.035	1,484,800
2023-03-23	40.810	41.720	40.450	40.810	37.277	1,095,645
2023-03-22	41.600	42.280	40.380	40.870	37.331	1,559,886
2023-03-21	40.500	41.620	39.980	41.480	37.889	1,502,857
2023-03-20	39.570	42.000	38.710	40.380	36.884	2,971,222
2023-03-17	37.750	39.930	37.000	39.060	35.678	2,299,928
2023-03-16	38.550	38.550	37.260	37.450	34.208	1,020,787
2023-03-15	38.110	40.190	38.030	38.690	35.340	1,238,885
2023-03-14	38.990	39.000	37.800	37.890	34.609	1,082,379
2023-03-13	38.690	39.480	38.030	39.090	35.706	1,035,440
2023-03-10	38.840	39.390	38.390	38.900	35.532	687,760
2023-03-09	39.100	39.630	38.600	38.910	35.541	1,298,350
2023-03-08	38.330	39.600	38.140	39.060	35.678	1,158,884
2023-03-07	39.650	40.420	38.520	38.790	35.432	1,256,437
2023-03-06	38.300	40.290	37.690	40.010	36.546	1,831,604
2023-03-03	38.740	39.970	37.910	38.490	35.157	1,412,737
2023-03-02	40.280	40.550	38.610	38.700	35.349	1,991,343
2023-03-01	40.260	40.910	39.630	40.280	36.793	1,338,580
2023-02-28	40.850	41.490	39.760	40.270	36.783	1,286,384
2023-02-27	40.860	42.000	40.500	40.930	37.386	1,489,991
2023-02-24	42.320	42.600	41.000	41.610	38.007	1,968,723
2023-02-23	42.150	43.680	41.080	42.720	39.021	3,973,187
2023-02-22	38.900	42.480	38.880	41.340	37.761	3,438,956
2023-02-21	40.300	40.300	39.130	39.470	36.053	981,819
2023-02-20	39.120	40.410	38.820	39.980	36.518	1,643,286
2023-02-17	40.290	41.430	38.880	39.120	35.733	2,556,962
2023-02-16	40.070	41.970	39.500	39.900	36.445	2,576,318
2023-02-15	42.000	42.400	39.820	40.000	36.537	2,301,453
2023-02-14	42.070	42.100	40.750	41.650	38.044	1,372,549
2023-02-13	41.960	43.080	41.700	42.080	38.437	1,762,104
2023-02-10	43.390	44.360	42.650	42.770	39.067	1,190,993
2023-02-09	42.910	44.320	42.200	43.700	39.916	1,455,846
2023-02-08	43.330	43.910	42.630	42.980	39.259	1,496,950
2023-02-07	45.530	45.530	43.050	43.440	39.679	2,505,461
2023-02-06	41.450	45.400	41.110	44.640	40.775	3,506,500
2023-02-03	39.200	40.650	38.920	40.240	36.756	1,307,004
2023-02-02	40.030	40.500	39.000	39.150	35.760	1,027,093

← NewerPage 15 of 21 · 1,212 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.