Unisplendour Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	27.200	27.980	26.890	27.680	27.363	36,201,446
2023-07-31	26.900	27.860	26.520	27.280	26.968	42,511,858
2023-07-28	27.350	27.490	26.910	26.940	26.631	43,595,656
2023-07-27	27.690	27.770	27.150	27.330	27.017	28,287,392
2023-07-26	28.380	28.380	27.460	27.720	27.403	30,648,551
2023-07-25	28.570	28.900	27.800	28.460	28.134	49,164,332
2023-07-24	27.320	29.000	27.290	28.250	27.926	51,800,874
2023-07-21	27.460	27.700	27.120	27.330	27.017	28,981,571
2023-07-20	28.700	28.770	27.360	27.570	27.254	54,446,280
2023-07-19	29.280	29.500	28.530	28.690	28.361	39,165,303
2023-07-18	29.920	30.050	29.070	29.140	28.806	39,801,776
2023-07-17	29.660	30.550	29.360	29.810	29.469	49,902,021
2023-07-14	28.830	30.500	28.650	29.880	29.538	69,931,548
2023-07-13	29.010	29.510	28.480	28.690	28.361	61,302,369
2023-07-12	30.000	30.460	28.560	28.750	28.421	73,241,944
2023-07-11	30.070	30.990	29.990	30.550	30.200	30,903,662
2023-07-10	30.650	30.800	29.740	30.140	29.795	36,307,874
2023-07-07	31.280	31.440	29.700	30.610	30.259	53,723,180
2023-07-06	30.900	32.280	30.780	31.500	31.139	45,696,893
2023-07-05	31.500	31.690	30.880	31.000	30.645	30,775,438
2023-07-04	31.410	31.940	30.960	31.580	31.218	38,965,092
2023-07-03	31.850	31.990	29.910	31.800	31.436	70,140,254
2023-06-30	31.080	32.200	30.770	31.850	31.485	63,280,474
2023-06-29	30.900	31.900	30.190	31.370	31.011	80,352,975
2023-06-28	33.930	33.930	31.450	31.450	31.090	81,243,791
2023-06-27	35.300	35.500	34.250	34.940	34.540	56,253,468
2023-06-26	36.400	37.610	34.900	35.020	34.619	96,185,001
2023-06-21	36.200	38.780	35.400	36.770	36.349	116,829,315
2023-06-20	36.020	37.200	34.960	36.800	36.378	90,516,742
2023-06-19	35.500	36.990	34.470	36.740	36.319	95,201,453
2023-06-16	33.660	35.490	33.580	35.270	34.866	73,632,082
2023-06-15	34.410	35.180	33.800	34.060	33.670	63,203,699
2023-06-14	33.780	34.680	33.120	34.400	34.006	84,583,252
2023-06-13	32.500	33.950	31.670	33.400	33.017	75,530,628
2023-06-12	32.830	33.720	32.580	32.710	32.335	57,471,224
2023-06-09	31.660	33.040	30.700	32.990	32.612	85,944,441
2023-06-08	30.980	31.240	30.270	31.000	30.645	31,402,746
2023-06-07	31.210	31.660	30.810	31.130	30.773	29,056,661
2023-06-06	32.150	32.300	30.910	31.080	30.724	40,947,347
2023-06-05	31.910	32.640	31.800	32.160	31.792	38,131,797
2023-06-02	32.810	33.000	31.850	31.950	31.584	48,986,382
2023-06-01	32.490	33.750	32.150	32.450	32.078	70,818,166
2023-05-31	31.310	32.930	31.170	32.620	32.246	89,639,509
2023-05-30	30.300	31.900	29.790	31.560	31.199	85,907,377
2023-05-29	30.850	31.800	30.280	30.470	30.121	109,327,312
2023-05-26	28.980	29.610	28.580	29.380	29.043	51,817,451
2023-05-25	28.340	29.650	28.210	29.020	28.688	72,651,624
2023-05-24	27.420	27.800	26.820	27.310	26.997	28,946,630
2023-05-23	28.070	28.070	27.300	27.420	27.106	26,941,433
2023-05-22	28.200	28.650	27.500	28.070	27.748	27,608,014
2023-05-19	28.400	29.040	28.010	28.280	27.956	37,503,517
2023-05-18	27.410	29.020	27.380	28.530	28.203	65,820,909
2023-05-17	26.650	27.740	26.580	27.450	27.136	44,569,403
2023-05-16	27.160	27.480	26.710	26.920	26.612	33,819,545
2023-05-15	26.700	27.160	25.660	27.160	26.849	57,926,484
2023-05-12	27.080	27.340	26.570	26.620	26.315	42,663,442
2023-05-11	27.810	27.890	26.980	27.080	26.770	43,072,966
2023-05-10	28.500	29.090	27.380	27.830	27.511	53,344,481
2023-05-09	30.040	30.560	28.640	28.670	28.342	66,547,789
2023-05-08	28.250	29.400	27.270	29.100	28.767	58,207,296

← NewerPage 14 of 21 · 1,219 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.