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
2025-10-21	34.300	34.800	34.140	34.680	34.075	918,368
2025-10-20	34.230	34.580	33.900	34.300	33.702	1,326,771
2025-10-17	35.930	36.180	33.880	33.990	33.397	2,479,413
2025-10-16	34.960	37.000	34.680	36.220	35.588	3,256,079
2025-10-15	34.320	34.950	34.020	34.750	34.144	1,125,298
2025-10-14	34.800	35.700	34.340	34.390	33.790	1,288,798
2025-10-13	34.200	35.190	34.010	34.740	34.134	1,483,194
2025-10-10	36.170	36.200	35.000	35.300	34.684	1,563,269
2025-10-09	36.300	36.550	35.900	36.200	35.569	1,528,802
2025-09-30	36.580	36.590	35.730	35.900	35.274	1,860,416
2025-09-29	36.180	36.750	35.520	36.500	35.864	2,716,664
2025-09-26	36.980	37.150	36.180	36.180	35.549	1,214,357
2025-09-25	37.870	38.000	36.930	37.010	36.365	1,849,121
2025-09-24	36.360	38.050	36.360	37.890	37.229	2,841,682
2025-09-23	37.050	37.200	35.340	36.880	36.237	2,585,071
2025-09-22	36.540	37.260	36.210	36.930	36.286	2,535,606
2025-09-19	35.970	37.300	35.650	36.580	35.942	2,587,776
2025-09-18	36.580	36.780	35.500	35.880	35.254	3,152,239
2025-09-17	36.500	36.950	36.060	36.610	35.972	3,234,859
2025-09-16	35.400	36.680	35.180	36.200	35.569	3,630,066
2025-09-15	34.120	35.700	33.900	35.420	34.802	2,796,136
2025-09-12	34.220	34.760	34.060	34.210	33.613	1,209,033
2025-09-11	33.750	34.250	33.360	34.220	33.623	1,134,713
2025-09-10	33.610	33.850	33.260	33.750	33.162	1,446,981
2025-09-09	34.510	34.650	33.520	33.750	33.162	2,010,143
2025-09-08	34.010	34.660	33.670	34.510	33.908	2,356,369
2025-09-05	34.610	34.980	34.340	34.680	34.075	1,619,154
2025-09-04	34.940	35.150	34.050	34.370	33.771	1,307,336
2025-09-03	35.580	35.860	34.900	34.930	34.321	1,199,105
2025-09-02	36.580	36.580	35.110	35.590	34.969	1,941,895
2025-09-01	37.000	37.250	36.280	36.370	35.736	1,681,253
2025-08-29	36.340	37.100	35.910	36.900	36.257	2,212,430
2025-08-28	36.130	36.810	35.390	36.280	35.647	2,058,275
2025-08-27	36.890	37.500	36.220	36.220	35.588	2,356,790
2025-08-26	36.700	37.340	36.310	36.830	36.188	1,819,790
2025-08-25	36.560	37.150	36.560	36.980	36.335	2,842,201
2025-08-22	36.780	36.780	35.970	36.560	35.923	3,017,512
2025-08-21	37.200	37.550	36.900	37.170	36.522	1,339,521
2025-08-20	36.510	37.200	36.330	37.200	36.551	1,647,959
2025-08-19	36.960	37.200	36.340	36.670	36.031	1,520,301
2025-08-18	36.490	37.160	36.430	36.960	36.316	2,023,190
2025-08-15	35.930	36.580	35.890	36.490	35.854	1,701,474
2025-08-14	36.710	36.990	35.770	35.930	35.303	1,903,184
2025-08-13	36.810	37.070	36.360	36.710	36.070	1,339,969
2025-08-12	36.760	37.150	36.340	36.500	35.864	1,578,640
2025-08-11	36.000	36.740	35.970	36.660	36.021	1,564,120
2025-08-08	36.020	36.340	35.760	36.080	35.451	1,078,404
2025-08-07	36.200	36.580	36.060	36.180	35.549	1,568,118
2025-08-06	35.970	36.280	35.710	36.200	35.569	1,688,542
2025-08-05	35.880	36.130	35.670	35.860	35.235	1,132,531
2025-08-04	35.050	36.090	34.860	35.870	35.245	2,275,690
2025-08-01	34.630	35.100	34.520	35.010	34.400	1,210,696
2025-07-31	35.390	35.470	34.360	34.500	33.898	1,702,273
2025-07-30	35.300	35.850	35.200	35.360	34.743	1,799,774
2025-07-29	35.350	35.520	34.800	35.310	34.694	1,477,567
2025-07-28	35.160	35.520	35.160	35.300	34.684	1,376,189
2025-07-25	35.050	35.280	35.000	35.200	34.586	1,119,441
2025-07-24	34.910	35.180	34.620	35.080	34.468	1,555,108
2025-07-23	34.720	35.530	34.720	34.880	34.272	1,745,380
2025-07-22	34.640	35.300	34.460	34.900	34.291	1,650,081

← NewerPage 5 of 21 · 1,212 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.