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
2022-05-09	23.640	24.140	23.640	24.030	21.711	333,958
2022-05-06	22.780	23.980	22.780	23.610	21.331	217,317
2022-05-05	23.000	24.020	22.710	23.630	21.349	288,431
2022-04-29	22.600	23.220	22.070	23.140	20.907	290,039
2022-04-28	21.990	23.500	21.550	22.600	20.419	658,239
2022-04-27	21.740	21.740	20.680	21.500	19.425	149,972
2022-04-26	20.850	21.800	20.210	20.830	18.820	272,449
2022-04-25	23.150	23.160	20.540	20.830	18.820	425,221
2022-04-22	23.670	23.970	22.860	23.400	21.142	403,616
2022-04-21	24.980	25.200	24.010	24.150	21.819	278,347
2022-04-20	25.000	25.460	24.580	24.850	22.452	127,696
2022-04-19	25.800	26.090	24.760	24.860	22.461	237,761
2022-04-18	26.110	26.490	25.640	25.780	23.292	171,874
2022-04-15	26.630	27.170	26.050	26.050	23.536	117,937
2022-04-14	26.660	26.990	26.280	26.620	24.051	167,044
2022-04-13	26.760	27.100	26.460	26.670	24.096	76,039
2022-04-12	25.880	26.950	25.880	26.760	24.177	196,054
2022-04-11	26.560	26.560	25.730	25.790	23.301	311,858
2022-04-08	27.310	27.310	26.180	26.700	24.123	282,262
2022-04-07	27.930	28.400	27.120	27.240	24.611	200,555
2022-04-06	27.250	28.540	27.250	27.930	25.234	333,100
2022-04-01	27.130	27.480	26.600	27.460	24.810	171,226
2022-03-31	27.820	27.840	27.010	27.100	24.484	231,180
2022-03-30	26.730	27.930	26.520	27.820	25.135	387,777
2022-03-29	27.450	27.600	26.530	26.600	24.033	212,230
2022-03-28	27.450	27.450	26.120	26.900	24.304	282,082
2022-03-25	27.480	27.560	26.920	26.950	24.349	304,270
2022-03-24	28.220	28.220	27.430	27.430	24.783	362,692
2022-03-23	28.950	28.970	28.150	28.220	25.496	448,302
2022-03-22	27.980	29.460	27.480	28.960	26.165	463,176
2022-03-21	28.500	28.550	27.800	27.910	25.216	506,706
2022-03-18	29.060	29.060	28.400	28.500	25.749	362,985
2022-03-17	29.640	30.200	28.870	29.050	26.246	619,404
2022-03-16	29.450	30.110	28.570	29.640	26.779	582,500
2022-03-15	30.370	31.020	28.840	29.370	26.535	595,778
2022-03-14	31.170	31.370	30.380	30.380	27.448	508,508
2022-03-11	31.140	31.260	30.110	31.150	28.144	656,632
2022-03-10	30.740	31.450	30.000	30.960	27.972	1,137,197
2022-03-09	30.200	30.400	28.780	29.460	26.617	785,325
2022-03-08	30.410	31.170	30.030	30.200	27.285	652,511
2022-03-07	30.810	31.250	30.100	30.440	27.502	809,307
2022-03-04	31.670	31.700	30.600	31.430	28.396	744,634
2022-03-03	30.500	31.870	30.180	31.680	28.622	1,032,879
2022-03-02	30.520	30.940	30.090	30.500	27.556	548,541
2022-03-01	29.950	31.250	29.520	30.920	27.936	1,433,354
2022-02-28	27.660	30.000	27.310	29.970	27.077	1,429,129
2022-02-25	28.620	29.010	28.270	28.400	25.659	405,059
2022-02-24	29.100	29.270	28.070	28.580	25.822	511,258
2022-02-23	28.000	29.880	27.580	29.100	26.291	915,082
2022-02-22	27.590	28.070	27.110	27.990	25.289	610,322
2022-02-21	27.140	28.090	26.750	27.600	24.936	569,110
2022-02-18	26.850	27.320	26.500	27.170	24.548	411,754
2022-02-17	26.500	27.080	26.120	26.920	24.322	628,306
2022-02-16	26.280	26.880	26.010	26.690	24.114	508,080
2022-02-15	26.270	27.000	25.690	26.280	23.744	904,388
2022-02-14	26.870	26.880	25.900	25.940	23.436	922,859
2022-02-11	29.050	29.080	26.710	26.910	24.313	692,457
2022-02-10	28.510	28.510	27.110	27.490	24.837	861,917
2022-02-09	28.270	28.880	27.990	28.750	25.975	473,808
2022-02-08	27.710	28.490	27.710	28.370	25.632	324,714

← NewerPage 19 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.