Unisplendour Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	23.390	23.480	22.660	22.800	22.539	30,301,106
2023-02-03	22.840	23.160	22.620	23.120	22.855	25,005,198
2023-02-02	23.320	23.570	22.750	22.850	22.588	29,678,689
2023-02-01	23.080	23.390	22.920	23.300	23.033	24,585,025
2023-01-31	23.370	23.540	22.880	23.000	22.737	22,064,387
2023-01-30	23.820	24.130	23.050	23.370	23.102	45,379,221
2023-01-20	23.790	24.310	23.450	23.760	23.488	34,312,964
2023-01-19	23.770	23.980	23.590	23.850	23.577	24,675,553
2023-01-18	23.800	24.200	23.610	23.870	23.597	21,211,419
2023-01-17	23.600	24.380	23.500	24.060	23.784	24,364,460
2023-01-16	23.300	24.350	23.300	23.730	23.458	33,220,779
2023-01-13	23.360	23.680	23.230	23.600	23.330	24,761,168
2023-01-12	23.160	23.770	22.720	23.290	23.023	39,323,168
2023-01-11	22.870	23.780	22.840	23.160	22.895	43,676,795
2023-01-10	23.300	23.570	22.580	22.870	22.608	50,297,872
2023-01-09	23.610	23.930	23.000	23.400	23.132	46,771,235
2023-01-06	23.980	24.160	23.180	23.460	23.191	102,739,098
2023-01-05	23.100	24.650	22.890	24.650	24.368	189,556,412
2023-01-04	22.410	22.410	22.410	22.410	22.153	22,605,198
2023-01-03	19.520	20.480	19.440	20.370	20.137	23,106,284
2022-12-30	19.410	19.630	19.270	19.510	19.287	10,470,217
2022-12-29	18.910	19.480	18.820	19.320	19.099	13,290,519
2022-12-28	19.050	19.140	18.880	18.980	18.763	4,870,182
2022-12-27	19.110	19.150	18.750	19.110	18.891	7,937,165
2022-12-26	19.180	19.180	18.900	19.100	18.881	6,362,443
2022-12-23	18.890	19.280	18.700	18.970	18.753	7,096,647
2022-12-22	19.100	19.110	18.790	18.860	18.644	6,332,380
2022-12-21	19.030	19.120	18.600	18.820	18.604	8,635,263
2022-12-20	19.420	19.460	18.770	18.930	18.713	11,036,726
2022-12-19	19.520	19.740	19.140	19.240	19.020	9,646,597
2022-12-16	19.630	19.700	19.360	19.700	19.474	10,940,500
2022-12-15	19.900	20.270	19.770	19.840	19.613	8,878,548
2022-12-14	19.940	20.130	19.840	19.930	19.702	9,388,325
2022-12-13	20.000	20.220	19.850	19.880	19.652	10,760,200
2022-12-12	19.690	20.310	19.530	20.080	19.850	24,884,522
2022-12-09	19.420	19.750	19.250	19.700	19.474	19,706,368
2022-12-08	19.700	19.770	19.380	19.430	19.207	11,531,583
2022-12-07	19.600	19.770	19.300	19.770	19.544	12,100,873
2022-12-06	19.710	19.960	19.620	19.650	19.425	12,706,313
2022-12-05	19.480	19.950	19.450	19.860	19.633	19,300,951
2022-12-02	19.440	19.840	19.310	19.470	19.247	16,716,279
2022-12-01	19.050	19.640	18.950	19.470	19.247	21,063,656
2022-11-30	19.020	19.050	18.740	18.880	18.664	8,971,265
2022-11-29	18.950	19.110	18.700	18.990	18.773	13,501,252
2022-11-28	18.450	19.130	18.410	18.940	18.723	10,941,848
2022-11-25	18.710	18.880	18.620	18.810	18.595	8,491,440
2022-11-24	18.880	19.030	18.590	18.860	18.644	14,093,619
2022-11-23	19.150	19.300	18.690	18.900	18.684	26,434,004
2022-11-22	19.230	19.700	19.060	19.250	19.030	18,845,582
2022-11-21	18.980	19.440	18.860	19.440	19.217	27,224,970
2022-11-18	18.640	19.520	18.500	19.370	19.148	48,897,962
2022-11-17	18.310	18.680	18.260	18.600	18.387	18,288,415
2022-11-16	18.300	18.500	18.190	18.300	18.090	14,381,118
2022-11-15	18.000	18.480	17.910	18.390	18.179	26,185,891
2022-11-14	17.540	18.190	17.500	18.180	17.972	31,546,506
2022-11-11	17.530	17.670	17.220	17.630	17.428	29,618,915
2022-11-10	17.130	17.320	17.070	17.250	17.052	13,664,540
2022-11-09	17.290	17.380	17.120	17.200	17.003	10,685,115
2022-11-08	17.180	17.360	17.040	17.300	17.102	16,317,039
2022-11-07	17.250	17.490	17.040	17.200	17.003	19,849,608

← NewerPage 16 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.