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
2026-04-20	78.430	82.700	75.660	81.150	80.432	7,549,816
2026-04-17	65.000	77.800	65.000	77.800	77.111	6,887,169
2026-04-16	64.550	65.980	63.380	64.830	64.256	2,854,287
2026-04-15	67.000	67.060	63.830	64.510	63.939	3,301,899
2026-04-14	62.880	67.500	62.000	66.300	65.713	4,723,250
2026-04-13	58.290	64.500	57.810	63.500	62.938	4,677,225
2026-04-10	58.550	59.880	57.750	58.490	57.972	4,001,447
2026-04-09	60.380	61.590	58.140	59.420	58.894	6,472,836
2026-04-08	56.760	60.660	54.660	60.550	60.014	6,299,314
2026-04-07	51.500	56.230	51.500	55.800	55.306	6,704,065
2026-04-03	45.850	53.460	45.090	51.700	51.242	6,115,972
2026-04-02	43.800	45.810	43.480	45.760	45.355	3,063,381
2026-04-01	43.100	43.980	41.530	43.980	43.591	1,594,107
2026-03-31	42.000	42.790	41.660	42.340	41.965	823,609
2026-03-30	42.380	43.180	41.820	42.000	41.628	981,458
2026-03-27	41.580	43.700	41.470	43.080	42.699	1,203,547
2026-03-26	42.650	42.800	41.290	42.150	41.777	1,082,520
2026-03-25	42.770	43.700	42.480	42.870	42.490	1,057,427
2026-03-24	40.640	42.550	40.070	42.450	42.074	1,702,513
2026-03-23	40.880	42.180	39.360	39.940	39.586	2,138,088
2026-03-20	42.480	43.330	41.800	42.000	41.628	1,497,931
2026-03-19	43.000	43.710	41.550	42.600	42.223	2,538,654
2026-03-18	44.180	45.290	43.250	43.750	43.363	1,857,944
2026-03-17	43.010	46.500	43.010	44.530	44.136	4,065,816
2026-03-16	42.900	45.120	41.990	44.500	44.106	4,689,043
2026-03-13	41.530	42.600	40.990	41.110	40.746	1,006,499
2026-03-12	42.790	42.980	41.320	41.750	41.380	1,511,010
2026-03-11	42.480	43.440	41.560	42.000	41.628	1,368,542
2026-03-10	42.490	43.140	42.000	42.360	41.985	907,869
2026-03-09	43.060	43.060	40.730	41.950	41.579	2,198,851
2026-03-06	42.350	43.370	41.530	43.300	42.917	1,405,524
2026-03-05	42.000	42.700	41.580	42.350	41.975	1,563,731
2026-03-04	40.500	41.240	40.500	40.860	40.498	1,792,736
2026-03-03	41.880	42.710	40.500	40.830	40.469	2,306,208
2026-03-02	42.310	42.630	41.080	41.880	41.509	2,996,732
2026-02-27	42.810	43.090	42.060	42.630	42.253	1,351,514
2026-02-26	41.950	43.000	41.500	42.820	42.441	1,871,855
2026-02-25	41.330	43.300	41.030	41.950	41.579	3,415,934
2026-02-24	39.750	41.600	39.510	41.330	40.964	3,519,913
2026-02-13	39.870	41.300	39.330	40.960	40.597	2,403,678
2026-02-12	39.100	40.600	38.840	39.780	39.428	2,005,073
2026-02-11	38.100	39.200	37.930	39.160	38.813	1,962,033
2026-02-10	37.560	38.600	37.410	38.100	37.763	1,056,225
2026-02-09	36.760	37.600	36.600	37.500	37.168	1,177,140
2026-02-06	36.350	36.750	35.950	36.400	36.078	817,732
2026-02-05	36.970	36.970	36.260	36.330	36.008	736,544
2026-02-04	37.790	37.790	36.700	37.030	36.702	1,333,263
2026-02-03	37.130	38.180	36.860	37.780	37.446	1,285,550
2026-02-02	37.440	38.260	36.500	36.530	36.207	1,208,073
2026-01-30	37.010	37.800	37.010	37.440	37.109	1,066,336
2026-01-29	38.060	38.420	37.140	37.170	36.841	1,889,832
2026-01-28	39.280	39.430	38.220	38.220	37.882	1,544,709
2026-01-27	38.910	39.700	38.150	39.680	39.329	1,790,386
2026-01-26	39.180	39.360	38.340	38.820	38.476	1,675,134
2026-01-23	39.590	39.670	38.330	39.200	38.853	2,067,200
2026-01-22	39.200	40.700	38.860	39.220	38.873	2,600,996
2026-01-21	38.030	39.370	37.810	39.360	39.012	2,978,855
2026-01-20	37.500	38.650	37.500	38.190	37.852	2,554,559
2026-01-19	36.800	38.160	36.760	37.750	37.416	2,925,602
2026-01-16	37.100	37.750	35.950	37.250	36.920	3,658,478

← NewerPage 3 of 21 · 1,215 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.