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
2026-01-15	34.900	37.330	34.510	36.920	36.593	5,872,373
2026-01-14	34.100	35.420	33.870	34.900	34.591	3,240,274
2026-01-13	33.310	34.970	33.220	34.020	33.719	3,315,593
2026-01-12	32.470	33.290	32.470	33.230	32.936	1,774,506
2026-01-09	32.200	32.550	32.100	32.460	32.173	1,062,932
2026-01-08	32.330	32.600	32.190	32.360	32.074	848,769
2026-01-07	32.400	32.400	32.070	32.260	31.974	662,862
2026-01-06	32.280	32.440	32.050	32.310	32.024	856,405
2026-01-05	31.920	32.470	31.740	32.280	31.994	1,652,078
2025-12-31	31.860	32.090	31.570	31.840	31.558	834,080
2025-12-30	31.220	32.050	31.210	31.810	31.528	1,079,879
2025-12-29	31.570	31.760	31.050	31.470	31.191	1,117,423
2025-12-26	31.730	31.980	31.450	31.570	31.291	741,151
2025-12-25	31.690	32.070	31.500	31.730	31.449	946,683
2025-12-24	30.840	31.700	30.840	31.500	31.221	873,299
2025-12-23	31.340	31.550	30.900	31.050	30.775	677,944
2025-12-22	30.980	31.570	30.980	31.330	31.053	866,073
2025-12-19	31.380	31.380	30.970	31.170	30.894	996,123
2025-12-18	31.040	31.440	30.910	31.250	30.973	505,272
2025-12-17	30.600	31.120	30.410	31.090	30.815	656,356
2025-12-16	31.000	31.140	30.540	30.600	30.329	561,693
2025-12-15	31.020	31.300	30.880	31.000	30.726	330,987
2025-12-12	31.460	31.600	30.930	31.100	30.825	660,544
2025-12-11	31.800	32.160	31.210	31.300	31.023	554,957
2025-12-10	31.910	32.050	31.530	31.750	31.469	364,259
2025-12-09	32.180	32.180	31.760	31.800	31.518	537,061
2025-12-08	32.060	32.270	32.060	32.180	31.895	486,612
2025-12-05	31.470	31.990	31.440	31.890	31.608	437,607
2025-12-04	31.940	31.980	31.350	31.470	31.191	440,709
2025-12-03	31.900	32.170	31.590	31.760	31.479	844,767
2025-12-02	31.980	32.350	31.890	31.900	31.618	829,445
2025-12-01	32.260	32.400	31.910	32.040	31.756	1,002,088
2025-11-28	31.820	32.800	31.800	32.330	32.044	1,073,672
2025-11-27	31.650	31.990	31.410	31.820	31.538	723,435
2025-11-26	31.630	31.850	31.450	31.480	31.201	592,207
2025-11-25	31.970	31.980	31.620	31.630	31.350	864,819
2025-11-24	30.750	31.890	30.750	31.790	31.509	990,421
2025-11-21	31.020	31.140	30.510	30.710	30.438	1,144,836
2025-11-20	31.510	31.510	30.930	31.020	30.745	896,320
2025-11-19	31.900	32.100	31.150	31.300	31.023	1,299,918
2025-11-18	32.310	32.440	31.640	31.840	31.558	1,879,989
2025-11-17	33.910	33.910	32.250	32.340	32.054	3,271,103
2025-11-14	34.300	34.390	34.030	34.090	33.788	829,099
2025-11-13	34.110	34.360	33.900	34.130	33.828	700,912
2025-11-12	34.440	34.570	34.080	34.220	33.917	1,042,316
2025-11-11	34.550	34.990	34.290	34.520	34.214	798,225
2025-11-10	34.500	34.790	34.160	34.330	34.026	660,939
2025-11-07	34.890	34.890	34.000	34.480	34.175	775,775
2025-11-06	34.600	35.000	34.520	34.950	34.641	868,649
2025-11-05	33.910	35.060	33.730	34.730	34.423	1,450,998
2025-11-04	34.400	34.500	33.730	33.900	33.600	1,053,376
2025-11-03	34.780	34.960	34.140	34.640	34.036	1,027,421
2025-10-31	35.250	35.340	34.400	34.770	34.164	1,983,267
2025-10-30	35.480	36.140	35.270	35.650	35.028	1,373,624
2025-10-29	35.600	35.950	35.310	35.600	34.979	896,811
2025-10-28	35.550	36.030	35.380	35.780	35.156	838,765
2025-10-27	35.750	36.140	35.520	35.690	35.068	1,247,888
2025-10-24	35.670	36.390	35.200	35.750	35.127	1,469,351
2025-10-23	34.400	35.290	33.900	35.250	34.635	2,035,730
2025-10-22	34.600	34.820	34.150	34.250	33.653	1,070,576

← NewerPage 4 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.