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
2026-07-17	72.880	72.910	65.010	65.590	65.590	5,171,906
2026-07-16	75.950	76.590	71.210	72.150	72.150	5,950,793
2026-07-15	82.000	85.360	77.060	77.540	77.540	3,974,326
2026-07-14	81.500	83.880	78.120	82.560	82.560	5,120,245
2026-07-13	85.880	89.350	78.850	80.120	80.120	4,160,063
2026-07-10	91.530	97.500	87.640	87.640	87.640	4,365,923
2026-07-09	86.150	91.650	80.500	90.880	90.880	5,156,123
2026-07-08	90.300	90.300	83.800	86.290	86.290	2,887,004
2026-07-07	92.790	95.910	88.130	90.350	89.550	3,172,661
2026-07-06	95.040	97.800	91.240	92.790	91.968	3,148,993
2026-07-03	95.000	101.37	93.820	94.090	93.257	4,021,990
2026-07-02	93.900	102.88	92.000	95.000	94.159	3,976,751
2026-07-01	98.940	100.82	95.790	96.590	95.735	2,842,541
2026-06-30	94.920	100.05	92.770	98.940	98.064	3,280,210
2026-06-29	99.360	102.00	91.710	94.790	93.951	3,986,985
2026-06-26	103.22	106.50	98.070	98.650	97.777	4,166,185
2026-06-25	103.52	109.80	101.50	103.46	102.54	5,182,233
2026-06-24	101.85	106.82	97.030	103.49	102.57	4,346,079
2026-06-23	109.38	109.38	98.180	99.850	98.966	5,741,377
2026-06-22	112.00	120.00	105.00	109.59	108.62	6,008,750
2026-06-18	101.00	107.98	100.20	106.08	105.14	5,038,366
2026-06-17	98.000	105.95	98.000	102.01	101.11	5,628,845
2026-06-16	95.400	99.550	93.680	98.600	97.727	4,917,123
2026-06-15	92.470	98.900	88.030	97.250	96.389	6,761,233
2026-06-12	92.500	97.420	87.500	89.000	88.212	6,876,656
2026-06-11	87.700	90.320	86.590	88.800	88.014	5,986,376
2026-06-10	83.090	89.560	79.250	89.000	88.212	8,595,056
2026-06-09	79.240	83.190	76.590	82.110	81.383	5,294,860
2026-06-08	76.800	80.800	76.290	77.690	77.002	4,001,411
2026-06-05	84.080	86.450	81.440	83.380	82.642	3,785,890
2026-06-04	83.530	87.270	82.010	84.500	83.752	3,893,112
2026-06-03	83.150	90.800	82.780	85.330	84.574	4,990,770
2026-06-02	81.710	87.440	80.100	83.780	83.038	3,742,324
2026-06-01	87.520	87.520	81.070	81.070	80.352	3,359,202
2026-05-29	91.780	92.630	84.570	85.800	85.040	4,698,646
2026-05-28	91.540	94.800	88.660	91.660	90.848	5,102,600
2026-05-27	94.750	96.360	90.550	92.000	91.185	4,939,910
2026-05-26	98.970	98.970	90.270	92.500	91.681	6,165,628
2026-05-25	102.97	103.30	96.450	99.330	98.451	6,484,000
2026-05-22	97.130	104.00	96.400	102.00	101.10	6,836,893
2026-05-21	106.37	106.37	95.580	96.310	95.457	8,132,756
2026-05-20	102.00	108.26	100.00	106.37	105.43	9,183,903
2026-05-19	99.500	105.21	97.500	103.68	102.76	11,297,064
2026-05-18	84.010	99.160	84.010	96.400	95.546	10,073,929
2026-05-15	84.210	88.100	81.230	85.690	84.931	6,843,348
2026-05-14	86.000	86.380	82.510	84.610	83.861	4,088,494
2026-05-13	88.000	88.930	84.730	86.000	85.239	5,587,770
2026-05-12	93.380	93.500	88.180	88.500	87.716	4,287,607
2026-05-11	96.330	96.880	92.800	93.100	92.276	4,770,660
2026-05-08	95.000	97.090	93.400	95.800	94.952	4,296,099
2026-05-07	93.550	99.240	89.860	97.300	96.439	5,505,727
2026-05-06	98.800	99.780	92.950	93.590	92.761	6,687,141
2026-04-30	98.530	99.700	95.600	97.000	96.141	4,559,786
2026-04-29	99.000	103.87	97.870	98.040	97.172	5,511,913
2026-04-28	104.00	107.90	99.500	101.07	100.18	7,206,022
2026-04-27	101.50	108.08	100.12	105.10	104.17	8,926,024
2026-04-24	106.00	107.00	95.500	98.040	97.172	7,981,915
2026-04-23	97.000	107.38	95.000	100.90	100.01	7,746,217
2026-04-22	81.490	97.000	81.000	95.580	94.734	6,723,578
2026-04-21	81.000	81.660	79.210	81.440	80.719	4,327,005

← NewerPage 2 of 3 · 121 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.