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
2022-02-07	27.530	28.450	27.360	28.280	25.551	788,667
2022-01-28	28.640	28.660	26.270	26.750	24.168	1,305,631
2022-01-27	28.500	29.110	27.820	27.980	25.279	1,059,545
2022-01-26	27.990	29.380	27.790	29.030	26.228	916,981
2022-01-25	28.900	29.800	27.750	27.770	25.090	898,700
2022-01-24	29.470	30.160	28.610	28.820	26.038	800,751
2022-01-21	30.220	30.880	29.080	29.350	26.517	988,080
2022-01-20	31.220	31.860	30.200	30.460	27.520	1,026,116
2022-01-19	31.980	32.220	31.200	31.760	28.695	700,944
2022-01-18	32.580	33.750	31.630	32.470	29.336	1,487,230
2022-01-17	31.070	32.450	30.770	32.240	29.128	1,244,708
2022-01-14	31.900	32.310	30.800	30.880	27.900	1,372,608
2022-01-13	32.050	32.500	31.340	31.700	28.640	805,388
2022-01-12	31.570	32.470	31.080	32.050	28.957	1,244,637
2022-01-11	33.960	33.980	31.870	31.900	28.821	1,675,171
2022-01-10	34.000	34.450	32.690	33.760	30.502	2,017,543
2022-01-07	32.910	34.980	32.910	33.110	29.914	3,477,713
2022-01-06	31.950	33.500	31.710	32.200	29.092	2,971,808
2022-01-05	32.570	32.580	31.000	31.520	28.478	1,623,065
2022-01-04	29.930	33.180	29.330	32.250	29.137	3,992,163
2021-12-31	28.190	29.980	28.060	29.290	26.463	2,564,246
2021-12-30	28.500	28.680	28.120	28.180	25.460	1,215,549
2021-12-29	29.000	29.680	28.020	28.750	25.975	2,736,487
2021-12-28	25.490	29.930	25.490	29.010	26.210	4,663,145
2021-12-27	25.210	25.540	25.160	25.370	22.921	137,624
2021-12-24	25.900	25.980	25.200	25.200	22.768	347,030
2021-12-23	26.200	26.210	25.790	25.790	23.301	323,248
2021-12-22	26.070	26.330	26.000	26.210	23.680	261,515
2021-12-21	25.820	26.140	25.800	26.070	23.554	187,305
2021-12-20	25.980	26.100	25.680	25.820	23.328	275,893
2021-12-17	26.560	26.590	26.000	26.110	23.590	281,743
2021-12-16	26.260	26.690	26.080	26.630	24.060	410,181
2021-12-15	26.190	26.200	26.000	26.120	23.599	231,245
2021-12-14	25.800	26.230	25.730	26.190	23.662	332,433
2021-12-13	25.850	26.240	25.660	25.780	23.292	231,518
2021-12-10	25.910	26.090	25.790	25.810	23.319	222,855
2021-12-09	25.510	25.950	25.390	25.920	23.418	246,510
2021-12-08	25.490	25.830	25.320	25.440	22.985	292,960
2021-12-07	26.110	26.110	25.200	25.400	22.948	436,267
2021-12-06	26.980	26.980	25.780	25.780	23.292	572,798
2021-12-03	26.970	27.360	26.750	26.810	24.222	341,984
2021-12-02	27.450	27.600	26.910	26.970	24.367	485,399
2021-12-01	27.170	27.640	27.050	27.610	24.945	407,736
2021-11-30	27.140	27.660	26.850	27.170	24.548	553,288
2021-11-29	26.900	27.220	26.460	26.830	24.240	399,321
2021-11-26	27.310	27.360	26.960	27.150	24.530	400,403
2021-11-25	27.080	27.500	26.740	27.280	24.647	492,658
2021-11-24	26.910	27.130	26.660	27.060	24.448	387,800
2021-11-23	26.470	27.140	26.470	26.900	24.304	594,048
2021-11-22	26.640	26.770	26.010	26.470	23.915	325,579
2021-11-19	25.620	26.420	25.620	26.360	23.816	470,043
2021-11-18	26.140	26.370	25.620	25.620	23.147	362,843
2021-11-17	25.720	26.260	25.720	26.140	23.617	351,431
2021-11-16	26.490	26.600	25.710	25.720	23.238	596,374
2021-11-15	26.000	26.500	25.740	26.480	23.924	636,121
2021-11-12	25.620	25.880	25.410	25.780	23.292	385,440
2021-11-11	24.820	25.670	24.780	25.610	23.138	511,670
2021-11-10	24.530	24.880	24.360	24.810	22.415	334,416
2021-11-09	24.190	24.900	24.190	24.630	22.253	321,905
2021-11-08	24.330	24.330	23.980	24.170	21.837	159,038

← NewerPage 20 of 21 · 1,217 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.