Unisplendour Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	17.300	17.370	16.470	17.240	17.043	51,457,491
2024-01-23	16.480	17.370	16.410	17.190	16.993	46,014,625
2024-01-22	17.500	17.510	16.380	16.570	16.380	41,054,876
2024-01-19	17.180	17.560	17.110	17.290	17.092	35,573,576
2024-01-18	16.800	17.290	16.650	17.260	17.062	47,795,336
2024-01-17	17.270	17.440	16.930	16.930	16.736	27,714,281
2024-01-16	17.390	17.390	16.920	17.320	17.122	27,968,424
2024-01-15	17.400	17.600	17.150	17.400	17.201	19,550,525
2024-01-12	17.610	17.770	17.330	17.400	17.201	28,533,470
2024-01-11	17.070	17.890	17.040	17.730	17.527	52,372,617
2024-01-10	17.130	17.330	16.800	17.040	16.845	31,913,075
2024-01-09	17.220	17.420	17.050	17.180	16.983	28,696,529
2024-01-08	17.640	17.650	17.070	17.080	16.884	32,420,707
2024-01-05	18.210	18.240	17.560	17.690	17.487	37,764,702
2024-01-04	18.530	18.530	18.100	18.220	18.011	30,047,262
2024-01-03	18.760	18.860	18.340	18.530	18.318	28,255,206
2024-01-02	19.320	19.350	18.840	18.840	18.624	30,831,158
2023-12-29	19.160	19.540	19.150	19.350	19.128	36,539,567
2023-12-28	18.280	19.330	18.010	19.220	19.000	52,478,137
2023-12-27	18.180	18.480	18.180	18.300	18.090	27,989,331
2023-12-26	18.820	18.820	18.080	18.170	17.962	30,675,709
2023-12-25	18.700	19.070	18.680	18.860	18.644	23,730,798
2023-12-22	19.180	19.340	18.680	18.750	18.535	33,700,410
2023-12-21	18.880	19.400	18.750	19.230	19.010	36,776,280
2023-12-20	19.970	19.980	19.000	19.040	18.822	48,153,378
2023-12-19	19.880	20.100	19.730	19.960	19.731	22,700,922
2023-12-18	20.180	20.380	19.860	19.910	19.682	27,850,107
2023-12-15	20.600	20.750	20.130	20.280	20.048	32,203,541
2023-12-14	20.750	21.270	20.530	20.560	20.325	43,385,653
2023-12-13	21.060	21.140	20.620	20.630	20.394	32,300,192
2023-12-12	21.150	21.550	20.820	21.100	20.858	63,574,789
2023-12-11	20.840	21.040	20.480	21.000	20.759	51,804,409
2023-12-08	19.900	21.320	19.900	20.940	20.700	93,864,652
2023-12-07	19.600	20.190	19.480	19.950	19.722	39,370,609
2023-12-06	19.560	19.840	19.410	19.620	19.395	32,701,108
2023-12-05	20.720	20.720	19.650	19.650	19.425	56,705,619
2023-12-04	20.960	21.400	20.760	20.850	20.611	51,379,644
2023-12-01	20.210	21.120	20.010	20.980	20.740	57,376,582
2023-11-30	20.350	20.470	20.030	20.210	19.979	28,954,660
2023-11-29	20.700	20.740	20.300	20.400	20.166	30,970,172
2023-11-28	20.590	21.180	20.450	20.740	20.502	32,360,161
2023-11-27	20.680	20.890	20.480	20.570	20.334	28,845,397
2023-11-24	21.190	21.280	20.640	20.780	20.542	32,774,871
2023-11-23	21.020	21.250	20.710	21.230	20.987	39,127,513
2023-11-22	21.300	21.520	21.010	21.030	20.789	41,329,078
2023-11-21	22.000	22.000	21.250	21.330	21.086	51,769,229
2023-11-20	21.510	22.180	21.240	21.880	21.629	70,458,128
2023-11-17	21.150	21.720	21.120	21.530	21.283	45,824,406
2023-11-16	21.380	21.750	21.290	21.290	21.046	43,928,098
2023-11-15	21.670	21.930	21.450	21.520	21.274	54,865,706
2023-11-14	21.420	21.750	21.230	21.450	21.204	48,823,625
2023-11-13	21.070	21.680	21.070	21.390	21.145	69,762,315
2023-11-10	21.110	21.400	20.880	20.980	20.740	62,435,262
2023-11-09	20.770	21.650	20.700	21.450	21.204	93,604,258
2023-11-08	20.780	21.190	20.570	20.820	20.582	66,398,935
2023-11-07	20.250	20.970	20.090	20.790	20.552	63,636,314
2023-11-06	19.980	20.380	19.880	20.300	20.068	53,554,273
2023-11-03	19.320	19.900	19.300	19.810	19.583	49,161,412
2023-11-02	19.760	19.760	19.260	19.320	19.099	38,021,198
2023-11-01	19.650	19.960	19.500	19.550	19.326	35,533,605

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0650 CNY
2025-06-13	0.0750 CNY
2024-06-19	0.1400 CNY
2022-08-08	0.1000 CNY
2021-06-04	0.1000 CNY
2020-08-25	0.1500 CNY
2019-05-27	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.