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
2022-08-01	33.400	34.280	32.590	33.700	30.782	3,968,474
2022-07-29	30.680	32.540	30.500	32.460	29.650	2,174,781
2022-07-28	30.450	30.810	29.940	30.480	27.841	956,823
2022-07-27	30.030	30.850	29.500	30.450	27.814	731,864
2022-07-26	30.500	30.800	29.500	29.990	27.393	596,056
2022-07-25	31.120	31.380	29.800	30.090	27.485	785,565
2022-07-22	31.190	31.580	30.350	30.620	27.969	1,045,902
2022-07-21	30.300	31.700	29.800	30.730	28.069	1,552,680
2022-07-20	30.070	30.570	29.020	30.300	27.677	1,431,462
2022-07-19	29.420	30.570	28.530	30.090	27.485	1,731,854
2022-07-18	28.200	29.340	28.200	29.020	26.507	1,037,204
2022-07-15	27.950	28.700	27.170	28.130	25.694	847,608
2022-07-14	27.010	27.910	27.010	27.600	25.210	707,921
2022-07-13	27.630	27.670	27.150	27.580	24.918	345,431
2022-07-12	28.800	28.800	27.100	27.240	24.611	580,723
2022-07-11	28.760	29.470	28.000	28.400	25.659	663,610
2022-07-08	28.100	29.460	28.100	28.910	26.120	610,553
2022-07-07	27.990	28.350	27.600	28.010	25.307	493,317
2022-07-06	27.860	28.450	27.660	27.960	25.261	560,057
2022-07-05	28.850	29.200	27.770	27.920	25.225	976,327
2022-07-04	29.390	29.410	28.620	28.860	26.075	667,315
2022-07-01	29.620	29.770	29.010	29.130	26.318	698,319
2022-06-30	30.540	30.540	29.180	29.390	26.553	1,744,873
2022-06-29	31.560	32.450	29.870	29.990	27.095	1,699,309
2022-06-28	30.900	32.860	30.900	32.250	29.137	3,091,736
2022-06-27	29.700	30.960	29.600	30.440	27.502	1,359,583
2022-06-24	29.060	30.390	28.600	30.290	27.367	1,819,098
2022-06-23	26.870	29.170	26.860	28.550	25.794	1,209,865
2022-06-22	27.220	27.380	26.760	26.800	24.213	455,674
2022-06-21	26.970	27.410	26.610	27.210	24.584	619,467
2022-06-20	27.110	27.470	26.410	27.050	24.439	522,296
2022-06-17	26.670	27.150	26.200	26.700	24.123	378,763
2022-06-16	26.500	27.070	26.060	26.700	24.123	441,109
2022-06-15	26.750	27.260	26.380	26.500	23.942	577,895
2022-06-14	27.060	27.160	25.900	26.610	24.042	533,619
2022-06-13	26.600	27.380	26.360	27.060	24.448	587,805
2022-06-10	26.760	27.320	26.660	27.120	24.502	388,233
2022-06-09	28.250	28.250	26.730	26.800	24.213	552,231
2022-06-08	28.680	28.790	27.070	27.940	25.243	949,160
2022-06-07	29.480	29.680	28.430	28.680	25.912	628,784
2022-06-06	28.800	29.690	28.740	29.090	26.282	1,237,161
2022-06-02	28.060	29.100	27.490	28.660	25.894	1,422,425
2022-06-01	26.180	28.050	26.180	27.930	25.234	1,261,224
2022-05-31	24.550	26.700	24.500	26.110	23.590	673,999
2022-05-30	23.910	25.000	23.700	24.940	22.533	291,227
2022-05-27	24.750	24.750	24.000	24.050	21.729	220,852
2022-05-26	24.070	24.630	23.820	24.490	22.126	194,182
2022-05-25	23.970	24.310	23.780	24.160	21.828	170,934
2022-05-24	24.880	25.640	24.000	24.170	21.837	417,709
2022-05-23	24.380	25.390	24.380	25.070	22.650	269,707
2022-05-20	24.690	24.700	24.210	24.590	22.217	186,549
2022-05-19	24.310	24.620	24.220	24.500	22.135	175,242
2022-05-18	24.520	24.870	24.250	24.600	22.226	199,340
2022-05-17	24.650	25.180	24.150	24.550	22.181	246,382
2022-05-16	24.590	24.880	24.220	24.400	22.045	119,647
2022-05-13	24.350	24.970	24.350	24.570	22.199	182,125
2022-05-12	24.650	25.160	24.200	24.580	22.208	382,635
2022-05-11	25.000	25.330	24.020	24.020	21.702	342,888
2022-05-10	23.990	25.200	23.990	24.800	22.406	708,932
2022-05-09	23.640	24.140	23.640	24.030	21.711	333,958

← NewerPage 18 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.