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
2022-11-01	31.000	31.490	29.580	30.990	28.307	3,688,258
2022-10-31	29.200	31.430	29.200	30.180	27.567	4,079,726
2022-10-28	28.700	30.460	28.100	29.220	26.690	4,023,550
2022-10-27	34.990	35.100	28.910	29.180	26.654	7,787,472
2022-10-26	33.440	35.900	33.050	34.750	31.741	4,577,174
2022-10-25	32.940	34.630	32.610	33.150	30.280	4,184,195
2022-10-24	36.300	37.480	33.000	33.700	30.782	10,314,269
2022-10-21	31.050	35.220	30.000	35.220	32.171	9,561,125
2022-10-20	28.880	29.740	28.190	29.350	26.809	3,281,346
2022-10-19	28.590	29.100	27.700	28.980	26.471	3,152,815
2022-10-18	30.290	30.290	28.010	28.150	25.713	5,852,870
2022-10-17	26.000	29.800	26.000	29.800	27.220	6,486,957
2022-10-14	24.100	25.160	24.010	24.830	22.680	1,149,079
2022-10-13	23.180	24.520	22.810	23.980	21.904	1,121,188
2022-10-12	22.180	23.080	21.420	23.010	21.018	874,538
2022-10-11	22.180	22.280	21.590	21.980	20.077	594,303
2022-10-10	23.010	23.010	21.390	21.900	20.004	979,749
2022-09-30	24.050	24.060	23.080	23.250	21.237	640,000
2022-09-29	24.200	24.400	23.830	24.010	21.931	347,072
2022-09-28	24.490	24.710	23.900	23.900	21.831	771,231
2022-09-27	23.400	24.600	23.400	24.520	22.397	707,294
2022-09-26	23.750	24.210	23.390	23.870	21.803	787,393
2022-09-23	24.380	24.390	23.450	23.650	21.602	693,911
2022-09-22	23.430	24.420	23.390	24.160	22.068	920,411
2022-09-21	23.850	23.940	23.150	23.710	21.657	427,888
2022-09-20	23.350	23.980	23.150	23.980	21.904	810,091
2022-09-19	23.450	23.860	23.050	23.200	21.191	850,893
2022-09-16	23.800	23.940	23.190	23.190	21.182	1,020,322
2022-09-15	25.030	25.030	23.750	23.760	21.703	1,633,572
2022-09-14	24.800	25.360	24.720	25.120	22.945	963,306
2022-09-13	25.000	25.750	24.910	25.430	23.228	794,445
2022-09-09	25.980	25.980	24.780	25.100	22.927	1,202,758
2022-09-08	26.500	27.600	25.640	25.720	23.493	2,890,729
2022-09-07	25.010	26.250	24.860	26.050	23.795	1,955,233
2022-09-06	24.980	25.370	24.670	25.130	22.954	1,291,983
2022-09-05	25.980	26.010	24.630	24.770	22.625	1,886,366
2022-09-02	25.550	26.030	24.700	25.800	23.566	1,765,841
2022-09-01	25.690	25.690	24.910	25.440	23.237	1,538,335
2022-08-31	26.800	26.810	25.080	25.420	23.219	1,609,673
2022-08-30	27.000	27.220	26.380	26.720	24.407	1,238,549
2022-08-29	27.900	27.930	26.530	27.300	24.936	2,066,530
2022-08-26	29.120	29.560	26.950	28.300	25.850	5,284,068
2022-08-25	31.300	31.590	29.300	29.890	27.302	1,302,345
2022-08-24	32.170	33.050	31.320	31.380	28.663	1,482,182
2022-08-23	31.900	33.150	31.880	32.660	29.832	1,140,513
2022-08-22	32.900	33.490	31.550	32.180	29.394	1,710,671
2022-08-19	34.200	34.640	32.460	32.530	29.714	1,689,955
2022-08-18	34.310	34.960	33.730	34.550	31.559	1,257,454
2022-08-17	34.610	36.100	34.300	34.310	31.339	1,414,463
2022-08-16	35.070	35.550	34.050	34.550	31.559	1,013,365
2022-08-15	34.460	35.420	33.680	34.550	31.559	2,113,515
2022-08-12	35.470	37.480	34.710	34.800	31.787	2,680,413
2022-08-11	35.560	36.580	34.900	35.600	32.518	1,505,607
2022-08-10	34.860	35.650	34.400	35.160	32.116	1,367,353
2022-08-09	34.790	35.680	34.280	35.040	32.006	1,636,417
2022-08-08	32.850	35.350	32.470	34.730	31.723	2,695,936
2022-08-05	32.190	33.100	31.900	32.760	29.924	1,295,394
2022-08-04	33.320	33.590	31.630	32.830	29.988	2,296,355
2022-08-03	32.680	34.570	32.220	33.090	30.225	4,162,922
2022-08-02	33.590	33.700	31.210	32.480	29.668	2,736,855

← NewerPage 17 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.