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
2025-04-22	35.100	35.800	34.520	35.570	33.923	1,075,868
2025-04-21	34.900	35.200	34.480	35.100	33.475	639,649
2025-04-18	35.270	35.530	34.600	34.750	33.141	584,740
2025-04-17	34.770	36.520	34.770	35.270	33.637	1,112,418
2025-04-16	35.310	35.980	34.410	35.100	33.475	910,051
2025-04-15	35.750	36.130	35.130	35.310	33.675	756,983
2025-04-14	36.700	37.280	35.800	35.940	34.276	1,315,045
2025-04-11	33.660	36.980	33.660	36.500	34.810	2,382,154
2025-04-10	34.170	35.780	34.090	34.230	32.645	1,538,414
2025-04-09	32.500	33.590	29.730	33.170	31.634	1,638,396
2025-04-08	32.990	34.200	32.150	32.900	31.376	1,363,911
2025-04-07	32.900	35.370	32.170	32.950	31.424	1,888,820
2025-04-03	39.500	39.500	36.360	36.510	34.819	3,299,599
2025-04-02	40.090	40.300	39.660	39.890	38.043	693,545
2025-04-01	38.140	40.390	38.140	40.090	38.233	2,048,460
2025-03-31	37.850	39.090	37.630	38.360	36.584	815,982
2025-03-28	38.200	38.960	38.020	38.250	36.479	428,981
2025-03-27	38.550	39.100	37.810	38.520	36.736	595,059
2025-03-26	37.960	38.860	37.960	38.600	36.812	738,890
2025-03-25	38.090	38.350	37.600	37.960	36.202	604,375
2025-03-24	38.200	38.600	37.420	38.090	36.326	731,955
2025-03-21	39.010	39.090	37.920	38.210	36.440	839,574
2025-03-20	39.660	39.660	38.750	39.030	37.223	1,170,754
2025-03-19	39.400	39.670	38.860	39.150	37.337	1,015,835
2025-03-18	39.300	40.000	39.080	39.370	37.547	884,698
2025-03-17	40.060	40.100	39.020	39.300	37.480	1,164,684
2025-03-14	39.700	40.220	39.000	40.060	38.205	1,821,308
2025-03-13	40.900	40.900	39.600	39.700	37.861	1,515,507
2025-03-12	40.580	41.780	40.200	41.000	39.101	2,842,171
2025-03-11	39.160	41.190	38.860	40.210	38.348	2,673,746
2025-03-10	39.330	39.470	38.600	39.280	37.461	1,137,351
2025-03-07	39.120	39.790	38.840	39.110	37.299	1,321,313
2025-03-06	38.790	39.800	38.500	39.120	37.308	1,490,233
2025-03-05	39.200	39.320	38.270	38.600	36.812	1,010,985
2025-03-04	38.000	39.080	37.350	38.900	37.099	1,714,214
2025-03-03	37.660	38.990	37.160	37.900	36.145	1,687,891
2025-02-28	37.820	38.400	36.600	37.420	35.687	2,512,623
2025-02-27	38.600	39.280	37.700	38.420	36.641	1,543,438
2025-02-26	37.700	38.400	37.640	38.350	36.574	1,776,251
2025-02-25	37.500	38.370	37.110	37.690	35.945	1,214,236
2025-02-24	38.280	38.400	37.210	37.820	36.069	1,485,072
2025-02-21	37.550	38.470	37.250	38.280	36.507	2,319,849
2025-02-20	36.100	38.340	36.100	37.680	35.935	3,100,968
2025-02-19	35.110	36.240	34.970	36.000	34.333	1,454,814
2025-02-18	35.500	36.160	34.800	34.960	33.341	1,119,805
2025-02-17	35.970	36.040	35.110	35.300	33.665	1,198,271
2025-02-14	36.040	36.480	35.540	35.690	34.037	1,124,119
2025-02-13	37.010	37.380	36.000	36.040	34.371	1,138,410
2025-02-12	36.230	38.180	36.220	37.000	35.287	1,710,834
2025-02-11	37.270	37.270	36.320	36.440	34.752	830,334
2025-02-10	36.980	37.540	36.320	37.110	35.391	1,082,740
2025-02-07	36.840	37.270	36.360	36.720	35.019	1,418,529
2025-02-06	35.650	36.970	35.390	36.840	35.134	841,777
2025-02-05	36.660	36.880	35.490	35.600	33.951	586,031
2025-01-27	37.280	37.300	36.090	36.360	34.676	583,960
2025-01-24	36.730	37.090	36.500	36.860	35.153	552,651
2025-01-23	37.480	37.660	36.760	36.800	35.096	900,515
2025-01-22	37.950	38.180	37.010	37.230	35.506	690,251
2025-01-21	36.920	38.000	36.730	37.870	36.116	1,414,585
2025-01-20	35.850	37.290	35.560	36.780	35.077	1,431,212

← NewerPage 7 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.