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
2024-10-25	38.000	39.980	37.590	37.600	35.568	1,920,141
2024-10-24	37.000	38.480	36.300	37.970	35.918	964,875
2024-10-23	36.790	37.450	36.080	37.220	35.208	1,421,443
2024-10-22	37.400	37.830	36.370	36.800	34.811	1,819,405
2024-10-21	38.690	39.830	37.380	37.400	35.379	1,700,782
2024-10-18	37.390	39.760	37.060	38.670	36.580	1,444,898
2024-10-17	37.450	38.280	36.820	37.810	35.766	886,700
2024-10-16	36.140	38.500	35.740	37.450	35.426	1,174,909
2024-10-15	36.790	37.990	36.360	36.740	34.754	1,179,534
2024-10-14	34.370	37.470	34.080	37.170	35.161	1,821,524
2024-10-11	34.630	35.800	33.830	34.560	32.692	1,941,908
2024-10-10	36.400	37.500	34.800	35.740	33.808	2,013,816
2024-10-09	38.500	39.700	35.230	36.360	34.395	3,787,664
2024-10-08	45.200	46.370	36.020	40.500	38.311	5,061,747
2024-09-30	35.250	39.380	34.800	38.680	36.589	2,353,142
2024-09-27	32.880	35.270	31.960	33.900	32.068	1,338,202
2024-09-26	28.800	31.990	28.800	31.960	30.233	1,945,909
2024-09-25	29.290	29.910	28.620	28.800	27.243	1,045,984
2024-09-24	27.290	29.470	27.230	29.050	27.480	1,286,112
2024-09-23	27.380	27.630	26.830	27.120	25.654	549,179
2024-09-20	27.790	27.810	27.300	27.700	26.203	319,549
2024-09-19	27.270	28.180	26.800	27.810	26.307	461,427
2024-09-18	27.420	27.510	26.500	26.980	25.522	664,595
2024-09-13	27.540	27.800	27.110	27.580	26.089	630,119
2024-09-12	27.720	28.200	27.390	27.480	25.995	366,633
2024-09-11	27.970	28.080	27.640	27.720	26.222	409,409
2024-09-10	28.530	28.830	27.470	28.030	26.515	499,485
2024-09-09	28.270	28.550	28.000	28.300	26.770	320,805
2024-09-06	28.880	29.100	28.350	28.480	26.941	490,748
2024-09-05	29.140	29.240	28.700	28.870	27.310	434,186
2024-09-04	28.850	29.390	28.700	28.800	27.243	589,666
2024-09-03	29.230	29.430	28.800	29.130	27.556	516,857
2024-09-02	29.760	29.900	29.020	29.020	27.452	598,675
2024-08-30	28.610	30.230	28.610	29.740	28.133	1,000,790
2024-08-29	27.250	29.090	27.250	28.950	27.385	801,618
2024-08-28	27.010	28.100	26.950	27.680	26.184	692,812
2024-08-27	27.390	27.700	26.900	27.220	25.749	575,538
2024-08-26	26.660	27.630	26.660	27.380	25.900	893,182
2024-08-23	27.000	27.770	26.590	26.600	25.162	1,871,948
2024-08-22	28.710	28.730	27.820	28.180	26.657	743,182
2024-08-21	28.380	28.770	28.350	28.490	26.950	306,306
2024-08-20	28.790	29.050	28.440	28.550	27.007	670,899
2024-08-19	29.250	29.540	28.950	29.030	27.461	511,512
2024-08-16	29.550	29.830	29.140	29.180	27.603	762,734
2024-08-15	29.690	30.200	29.310	29.650	28.048	813,313
2024-08-14	29.950	30.130	29.400	29.710	28.104	706,688
2024-08-13	29.580	30.270	29.350	29.980	28.360	1,097,357
2024-08-12	29.280	30.300	28.980	29.610	28.010	1,122,537
2024-08-09	29.530	30.000	28.960	29.300	27.716	1,293,203
2024-08-08	28.540	30.180	28.300	29.280	27.698	1,910,899
2024-08-07	28.160	28.700	28.150	28.220	26.695	594,437
2024-08-06	28.490	28.760	27.770	28.290	26.761	598,632
2024-08-05	29.000	29.160	27.820	27.880	26.373	1,259,873
2024-08-02	29.350	30.090	28.900	29.100	27.527	1,058,242
2024-08-01	29.490	30.300	28.700	29.700	28.095	1,762,245
2024-07-31	27.530	29.040	27.300	29.040	27.470	1,480,179
2024-07-30	27.040	28.000	26.840	27.730	26.231	928,255
2024-07-29	28.600	28.600	26.780	27.040	25.579	1,301,931
2024-07-26	27.780	28.610	27.150	28.380	26.846	1,322,467
2024-07-25	27.510	28.320	27.350	27.720	26.222	1,047,417

← NewerPage 9 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.