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
2023-02-01	39.080	41.800	38.980	39.870	36.418	1,517,055
2023-01-31	39.500	39.510	38.500	38.700	35.349	760,680
2023-01-30	39.860	40.090	38.510	39.310	35.906	2,104,744
2023-01-20	40.800	40.900	39.380	39.790	36.345	1,086,163
2023-01-19	40.590	41.790	40.050	40.600	37.085	1,131,723
2023-01-18	39.600	41.490	39.600	40.530	37.021	1,560,032
2023-01-17	39.920	40.590	39.300	39.920	36.464	1,251,590
2023-01-16	40.100	40.600	39.230	39.920	36.464	1,518,841
2023-01-13	37.600	40.400	37.370	40.100	36.628	3,811,378
2023-01-12	34.680	37.730	34.260	37.220	33.997	3,247,632
2023-01-11	34.200	35.370	33.880	34.650	31.650	1,535,387
2023-01-10	33.640	35.790	33.510	34.440	31.458	2,066,711
2023-01-09	33.300	34.470	33.050	33.790	30.864	1,846,805
2023-01-06	33.960	34.350	33.160	33.300	30.417	1,209,271
2023-01-05	34.420	34.600	33.240	33.980	31.038	1,721,257
2023-01-04	32.740	34.560	32.140	34.080	31.129	4,098,974
2023-01-03	28.750	32.540	28.570	31.880	29.120	2,281,960
2022-12-30	29.550	29.560	28.640	28.750	26.261	626,353
2022-12-29	29.570	29.570	28.380	29.240	26.708	806,105
2022-12-28	30.240	30.420	28.500	29.020	26.507	1,130,440
2022-12-27	30.470	30.800	29.490	30.160	27.549	1,218,029
2022-12-26	28.260	30.590	28.060	30.170	27.558	1,313,998
2022-12-23	28.830	29.550	27.300	27.650	25.256	1,184,930
2022-12-22	29.080	29.990	28.380	28.840	26.343	993,811
2022-12-21	29.960	30.040	28.760	28.920	26.416	837,319
2022-12-20	28.750	30.680	28.750	30.280	27.658	1,686,606
2022-12-19	30.790	30.790	29.000	29.300	26.763	1,649,852
2022-12-16	31.200	31.870	30.680	30.940	28.261	1,751,140
2022-12-15	31.330	31.470	29.750	31.090	28.398	1,632,513
2022-12-14	31.330	32.560	30.480	30.680	28.024	2,793,945
2022-12-13	29.440	31.470	29.010	31.080	28.389	4,334,931
2022-12-12	26.880	29.480	26.510	29.080	26.562	3,905,754
2022-12-09	27.570	27.950	26.720	26.750	24.434	2,120,387
2022-12-08	27.900	28.060	27.560	27.740	25.338	661,621
2022-12-07	27.940	28.490	27.680	27.900	25.484	1,190,463
2022-12-06	28.270	28.640	27.920	28.020	25.594	1,789,852
2022-12-05	30.050	30.060	28.210	28.620	26.142	2,020,482
2022-12-02	29.540	29.770	28.710	29.770	27.192	1,524,575
2022-12-01	29.000	30.250	28.800	29.310	26.772	2,087,903
2022-11-30	29.000	29.440	28.320	28.710	26.224	1,600,492
2022-11-29	29.440	29.700	28.920	29.180	26.654	1,771,161
2022-11-28	29.300	30.820	29.210	29.450	26.900	2,485,168
2022-11-25	32.840	33.330	30.800	30.830	28.161	1,962,247
2022-11-24	33.140	34.430	32.600	32.990	30.134	1,628,606
2022-11-23	32.040	32.880	31.240	32.220	29.430	1,497,911
2022-11-22	34.150	34.500	32.180	32.650	29.823	2,359,893
2022-11-21	33.610	34.650	33.080	34.490	31.504	1,539,234
2022-11-18	34.120	35.580	33.410	33.610	30.700	3,503,804
2022-11-17	34.650	35.010	33.830	34.560	31.568	1,315,471
2022-11-16	34.600	35.900	33.100	34.600	31.604	2,847,701
2022-11-15	34.000	35.210	33.120	34.350	31.376	2,139,638
2022-11-14	35.520	35.550	33.410	33.830	30.901	2,293,247
2022-11-11	35.840	37.400	35.140	35.530	32.454	2,238,184
2022-11-10	35.100	36.890	34.600	35.050	32.015	2,846,428
2022-11-09	34.910	36.460	33.390	35.500	32.426	3,788,614
2022-11-08	33.830	34.960	32.810	34.890	31.869	3,307,724
2022-11-07	33.300	35.700	32.340	33.610	30.700	6,191,777
2022-11-04	31.630	32.990	31.310	32.710	29.878	3,804,233
2022-11-03	29.500	32.490	29.110	31.630	28.891	5,098,359
2022-11-02	30.700	31.070	29.600	29.880	27.293	4,202,701

← NewerPage 16 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.