Uni-Trend Technology China Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 24.440 | 24.440 | 24.110 | 24.280 | 21.937 | 279,894 |
| 2021-11-04 | 24.060 | 24.360 | 24.040 | 24.320 | 21.973 | 216,607 |
| 2021-11-03 | 23.700 | 24.090 | 23.610 | 24.060 | 21.738 | 203,263 |
| 2021-11-02 | 24.520 | 24.520 | 23.590 | 23.610 | 21.331 | 416,083 |
| 2021-11-01 | 23.990 | 24.380 | 23.590 | 24.310 | 21.964 | 373,517 |
| 2021-10-29 | 23.510 | 24.000 | 23.380 | 23.800 | 21.503 | 242,586 |
| 2021-10-28 | 24.390 | 24.400 | 23.410 | 23.500 | 21.232 | 472,005 |
| 2021-10-27 | 26.030 | 26.160 | 24.250 | 24.390 | 22.036 | 729,727 |
| 2021-10-26 | 26.050 | 26.270 | 25.890 | 26.030 | 23.518 | 236,359 |
| 2021-10-25 | 26.810 | 26.820 | 25.780 | 26.000 | 23.491 | 368,532 |
| 2021-10-22 | 27.210 | 27.220 | 26.780 | 26.790 | 24.204 | 297,321 |
| 2021-10-21 | 27.510 | 27.510 | 27.150 | 27.230 | 24.602 | 211,927 |
| 2021-10-20 | 27.340 | 27.560 | 27.150 | 27.500 | 24.846 | 188,984 |
| 2021-10-19 | 27.430 | 27.460 | 27.200 | 27.280 | 24.647 | 234,869 |
| 2021-10-18 | 27.880 | 27.880 | 27.300 | 27.430 | 24.783 | 280,703 |
| 2021-10-15 | 27.830 | 28.050 | 27.680 | 27.890 | 25.198 | 141,963 |
| 2021-10-14 | 28.100 | 28.100 | 27.800 | 27.800 | 25.117 | 185,418 |
← NewerPage 21 of 21 · 1,217 trading days
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.