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
2025-07-22	34.640	35.300	34.460	34.900	34.291	1,650,081
2025-07-21	34.610	34.800	34.420	34.600	33.997	1,012,886
2025-07-18	34.620	34.760	34.360	34.610	34.007	802,914
2025-07-17	34.360	34.730	34.360	34.650	34.046	1,088,603
2025-07-16	33.650	34.780	33.600	34.510	33.908	2,413,239
2025-07-15	34.200	34.200	33.390	33.730	33.142	1,266,577
2025-07-14	33.720	34.190	33.630	33.850	33.260	1,002,979
2025-07-11	33.550	34.080	33.330	33.710	33.122	1,335,187
2025-07-10	33.330	33.600	33.200	33.550	32.965	921,953
2025-07-09	33.400	33.750	33.310	33.340	32.759	1,003,040
2025-07-08	33.000	33.480	32.900	33.430	32.847	918,091
2025-07-07	33.180	33.240	32.720	33.030	32.454	1,027,288
2025-07-04	33.590	33.630	33.080	33.180	32.601	894,422
2025-07-03	33.440	33.580	33.200	33.500	32.916	891,262
2025-07-02	34.100	34.100	33.110	33.270	32.690	1,145,061
2025-07-01	33.550	34.150	33.490	33.720	33.132	1,161,186
2025-06-30	33.050	33.730	32.780	33.550	32.965	1,651,487
2025-06-27	33.880	34.370	33.880	34.030	32.454	1,103,137
2025-06-26	34.340	34.340	34.000	34.010	32.435	836,461
2025-06-25	33.880	34.220	33.800	34.180	32.597	806,094
2025-06-24	33.780	33.940	33.240	33.910	32.340	1,164,835
2025-06-23	33.270	33.550	33.080	33.320	31.777	964,246
2025-06-20	33.450	33.930	33.030	33.330	31.786	1,183,204
2025-06-19	34.200	34.210	33.420	33.660	32.101	1,224,315
2025-06-18	33.650	34.300	33.320	34.280	32.692	1,360,955
2025-06-17	33.490	33.820	33.420	33.670	32.111	883,669
2025-06-16	33.880	33.970	33.410	33.600	32.044	1,181,954
2025-06-13	33.770	34.750	33.350	33.970	32.397	1,963,717
2025-06-12	34.060	34.090	33.660	33.980	32.406	638,214
2025-06-11	33.980	34.240	33.900	34.060	32.483	635,915
2025-06-10	34.460	34.520	33.430	33.920	32.349	1,102,289
2025-06-09	34.290	34.660	33.930	34.450	32.855	868,493
2025-06-06	34.380	34.380	33.910	34.080	32.502	542,883
2025-06-05	33.560	34.220	33.400	34.220	32.635	654,254
2025-06-04	33.550	33.840	33.440	33.680	32.120	678,007
2025-06-03	33.600	33.660	33.230	33.430	31.882	593,510
2025-05-30	34.020	34.140	33.450	33.550	31.996	673,505
2025-05-29	33.460	34.390	33.460	34.130	32.549	1,133,782
2025-05-28	33.670	34.360	33.440	33.570	32.015	831,366
2025-05-27	33.910	33.930	33.250	33.670	32.111	700,995
2025-05-26	33.660	34.140	33.280	33.670	32.111	1,074,575
2025-05-23	33.680	34.380	33.500	33.500	31.949	1,166,459
2025-05-22	34.170	34.470	33.590	33.670	32.111	975,811
2025-05-21	34.550	34.550	33.960	34.200	32.616	1,395,505
2025-05-20	34.520	35.160	34.250	34.710	33.103	1,539,417
2025-05-19	35.350	35.440	34.230	34.550	32.950	1,638,051
2025-05-16	35.570	35.990	35.210	35.580	33.932	1,360,897
2025-05-15	35.760	35.760	34.900	35.700	34.047	1,151,009
2025-05-14	35.830	36.240	35.350	35.800	34.142	1,082,240
2025-05-13	36.170	36.560	35.730	35.860	34.199	1,482,765
2025-05-12	35.660	36.480	35.650	35.800	34.142	1,324,167
2025-05-09	36.010	36.230	35.200	35.350	33.713	1,177,946
2025-05-08	35.850	36.620	35.650	36.120	34.447	1,432,920
2025-05-07	36.180	36.560	35.530	35.850	34.190	1,801,940
2025-05-06	35.040	36.570	35.040	35.750	34.094	2,123,591
2025-04-30	35.030	35.050	34.410	34.930	33.312	1,544,911
2025-04-29	34.950	35.300	34.650	34.960	33.341	1,498,217
2025-04-28	36.390	36.390	34.780	34.950	33.331	1,842,667
2025-04-25	36.310	37.370	35.020	36.600	34.905	2,899,448
2025-04-24	36.610	37.640	35.960	37.120	35.401	2,351,926

← NewerPage 6 of 21 · 1,216 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.