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
2025-01-17	35.280	36.020	35.050	35.560	33.913	609,919
2025-01-16	35.330	35.800	34.740	35.300	33.665	694,071
2025-01-15	35.450	35.650	34.820	35.320	33.684	603,806
2025-01-14	33.840	35.230	33.840	35.230	33.598	856,328
2025-01-13	33.810	34.390	33.450	33.840	32.273	534,162
2025-01-10	34.390	34.920	33.720	33.860	32.292	783,727
2025-01-09	34.000	35.100	33.660	34.000	32.425	998,138
2025-01-08	34.600	34.960	33.730	34.060	32.483	977,690
2025-01-07	34.490	34.900	34.010	34.770	33.160	465,534
2025-01-06	34.140	34.770	33.690	34.430	32.836	439,506
2025-01-03	35.280	35.390	33.540	34.800	33.188	1,058,408
2025-01-02	36.920	36.920	34.800	35.160	33.532	1,582,686
2024-12-31	36.610	37.660	36.300	36.840	35.134	1,784,670
2024-12-30	37.000	37.600	36.420	36.640	34.943	777,689
2024-12-27	37.100	37.630	36.550	37.250	35.525	1,359,005
2024-12-26	36.090	37.440	35.840	37.390	35.658	1,088,507
2024-12-25	36.500	36.590	35.400	36.100	34.428	935,723
2024-12-24	35.920	37.290	35.620	36.700	35.000	921,553
2024-12-23	36.500	36.890	35.700	35.880	34.218	938,997
2024-12-20	35.500	37.490	35.210	36.950	35.239	1,696,286
2024-12-19	35.100	35.860	34.780	35.700	34.047	1,059,486
2024-12-18	35.390	35.590	34.740	35.500	33.856	999,272
2024-12-17	36.510	36.640	35.030	35.030	33.408	1,443,174
2024-12-16	36.530	37.160	36.210	36.640	34.943	969,581
2024-12-13	37.600	37.790	36.520	36.830	35.124	1,279,864
2024-12-12	38.800	38.950	37.450	37.890	36.135	1,547,348
2024-12-11	37.980	38.790	37.750	38.470	36.688	945,098
2024-12-10	38.960	39.300	37.770	37.980	36.221	1,823,207
2024-12-09	38.600	38.880	37.200	37.710	35.964	2,184,736
2024-12-06	38.000	39.500	36.610	38.800	37.003	3,155,100
2024-12-05	35.370	36.270	35.370	36.140	34.466	498,231
2024-12-04	36.030	36.150	35.380	35.540	33.894	919,752
2024-12-03	36.490	36.700	35.800	36.020	34.352	741,342
2024-12-02	36.340	36.890	35.790	36.560	34.867	974,921
2024-11-29	34.680	36.470	34.500	36.330	34.648	1,481,341
2024-11-28	35.550	35.870	34.660	34.770	33.160	929,849
2024-11-27	35.140	35.630	34.410	35.540	33.894	612,669
2024-11-26	35.670	35.790	35.020	35.160	33.532	591,737
2024-11-25	36.010	36.100	34.810	35.580	33.932	954,628
2024-11-22	37.350	37.940	35.710	35.710	34.056	1,263,158
2024-11-21	38.220	38.880	37.300	37.710	35.964	1,042,892
2024-11-20	37.320	38.290	37.050	37.980	36.221	712,871
2024-11-19	36.570	37.500	36.210	37.500	35.763	659,469
2024-11-18	37.500	37.970	36.000	36.600	34.905	1,385,025
2024-11-15	39.000	39.500	37.500	37.610	35.868	743,474
2024-11-14	40.120	40.200	38.380	39.190	37.375	1,500,910
2024-11-13	41.080	41.270	39.670	40.400	38.529	923,062
2024-11-12	41.330	42.100	40.380	41.300	39.387	1,932,060
2024-11-11	39.710	41.470	39.240	41.200	39.292	2,111,628
2024-11-08	39.690	40.950	38.700	40.000	38.148	2,386,014
2024-11-07	37.830	39.020	37.420	38.990	37.184	1,499,489
2024-11-06	38.800	39.130	37.590	38.350	36.574	1,635,015
2024-11-05	37.600	39.000	37.230	38.590	36.803	1,610,144
2024-11-04	36.000	37.700	35.810	37.500	35.763	1,490,103
2024-11-01	36.760	37.290	35.550	35.640	33.990	1,124,355
2024-10-31	36.310	37.330	36.170	36.980	34.981	879,066
2024-10-30	37.340	37.790	36.000	36.500	34.527	1,177,080
2024-10-29	38.330	38.660	36.810	37.340	35.322	1,740,937
2024-10-28	38.000	39.000	37.780	38.350	36.277	1,594,509
2024-10-25	38.000	39.980	37.590	37.600	35.568	1,920,141

← NewerPage 8 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.