Uni-Trend Technology China Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 72.490 | 73.490 | 67.000 | 69.940 | 69.940 | 4,754,810 |
| 2026-10-16 | 74.860 | 76.000 | 72.600 | 73.310 | 73.310 | 4,512,662 |
| 2026-10-15 | 74.140 | 75.470 | 72.000 | 72.770 | 72.770 | 4,484,618 |
| 2026-10-14 | 78.490 | 80.820 | 76.700 | 77.070 | 77.070 | 4,511,513 |
| 2026-10-13 | 73.220 | 80.680 | 71.660 | 78.770 | 78.770 | 5,728,503 |
| 2026-10-12 | 79.380 | 79.470 | 75.160 | 75.610 | 75.610 | 3,994,828 |
| 2026-10-09 | 79.610 | 80.000 | 74.300 | 79.250 | 79.250 | 5,661,255 |
| 2026-10-08 | 85.000 | 85.880 | 79.210 | 80.410 | 80.410 | 6,318,203 |
| 2026-09-30 | 89.160 | 90.200 | 85.800 | 85.990 | 85.990 | 7,796,334 |
| 2026-09-29 | 89.310 | 94.800 | 87.300 | 88.070 | 88.070 | 9,519,888 |
| 2026-09-28 | 106.76 | 108.00 | 88.710 | 91.990 | 91.990 | 16,039,958 |
| 2026-09-24 | 111.87 | 116.38 | 107.30 | 110.89 | 110.89 | 14,190,025 |
| 2026-09-23 | 98.490 | 114.44 | 95.450 | 114.44 | 114.44 | 13,252,679 |
| 2026-09-22 | 91.090 | 97.360 | 88.800 | 95.370 | 95.370 | 11,920,122 |
| 2026-09-21 | 79.690 | 90.880 | 79.600 | 87.670 | 87.670 | 9,859,782 |
Page 1 of 1 · 15 trading days
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.