Unisplendour Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.900	17.280	16.800	17.240	17.043	20,792,498
2022-11-03	17.080	17.180	16.730	16.960	16.766	21,118,480
2022-11-02	17.280	17.340	17.070	17.230	17.033	19,759,243
2022-11-01	17.100	17.400	16.950	17.300	17.102	27,004,163
2022-10-31	16.520	17.430	16.430	17.150	16.954	34,415,117
2022-10-28	16.680	16.960	16.330	16.400	16.212	14,842,069
2022-10-27	16.790	17.190	16.670	16.850	16.657	17,202,687
2022-10-26	16.000	16.830	15.980	16.770	16.578	20,591,990
2022-10-25	16.100	16.300	15.770	15.930	15.748	9,275,140
2022-10-24	16.570	16.860	16.090	16.140	15.955	11,043,524
2022-10-21	16.630	16.680	16.380	16.420	16.232	7,514,802
2022-10-20	16.450	16.820	16.310	16.590	16.400	10,939,645
2022-10-19	16.520	16.640	16.310	16.450	16.262	9,501,294
2022-10-18	16.720	16.770	16.510	16.580	16.390	8,445,297
2022-10-17	16.290	16.830	16.210	16.760	16.568	13,931,796
2022-10-14	16.240	16.430	16.230	16.280	16.094	9,589,509
2022-10-13	15.980	16.380	15.840	16.180	15.995	9,762,786
2022-10-12	15.430	15.990	15.280	15.980	15.797	10,045,292
2022-10-11	15.170	15.460	15.120	15.390	15.214	6,900,020
2022-10-10	15.790	15.790	15.140	15.170	14.996	11,826,349
2022-09-30	15.880	16.080	15.830	15.860	15.678	6,397,206
2022-09-29	16.110	16.250	15.710	15.870	15.688	8,508,684
2022-09-28	16.340	16.420	15.890	15.930	15.748	7,509,133
2022-09-27	16.160	16.410	16.130	16.410	16.222	6,410,862
2022-09-26	16.380	16.480	16.110	16.150	15.965	7,351,538
2022-09-23	16.610	16.750	16.200	16.550	16.360	8,091,141
2022-09-22	16.600	16.880	16.530	16.610	16.420	7,795,080
2022-09-21	16.320	16.820	16.000	16.710	16.519	10,879,819
2022-09-20	16.260	16.720	16.260	16.330	16.143	8,825,307
2022-09-19	16.710	16.710	16.000	16.190	16.005	12,806,375
2022-09-16	16.820	17.020	16.610	16.700	16.509	10,078,404
2022-09-15	17.130	17.200	16.600	16.880	16.687	12,928,238
2022-09-14	17.020	17.150	16.970	17.080	16.884	8,788,440
2022-09-13	17.170	17.400	17.150	17.290	17.092	12,370,263
2022-09-09	16.980	17.190	16.880	17.120	16.924	9,255,503
2022-09-08	17.180	17.270	16.980	16.990	16.795	10,518,872
2022-09-07	17.070	17.180	16.960	17.130	16.934	10,544,492
2022-09-06	17.100	17.170	16.980	17.100	16.904	11,355,932
2022-09-05	17.260	17.330	16.880	17.040	16.845	12,868,737
2022-09-02	17.210	17.390	17.160	17.310	17.112	7,648,578
2022-09-01	17.280	17.590	17.190	17.250	17.052	10,354,409
2022-08-31	17.300	17.470	17.170	17.300	17.102	11,393,094
2022-08-30	17.450	17.600	17.240	17.410	17.211	9,144,922
2022-08-29	17.200	17.500	17.100	17.460	17.260	9,713,793
2022-08-26	17.640	17.710	17.350	17.490	17.290	11,204,947
2022-08-25	17.610	17.640	17.200	17.540	17.339	14,611,712
2022-08-24	18.070	18.150	17.480	17.510	17.309	20,714,712
2022-08-23	18.220	18.310	18.010	18.060	17.853	15,574,583
2022-08-22	18.390	18.790	18.010	18.290	18.081	22,726,726
2022-08-19	18.380	18.930	18.230	18.380	18.169	21,334,000
2022-08-18	18.500	18.580	18.120	18.290	18.081	15,064,285
2022-08-17	18.470	18.630	18.150	18.560	18.347	16,047,519
2022-08-16	18.850	18.890	18.430	18.500	18.288	14,788,199
2022-08-15	18.850	18.900	18.600	18.800	18.585	10,857,053
2022-08-12	19.120	19.140	18.900	18.950	18.733	11,241,230
2022-08-11	18.990	19.180	18.890	19.130	18.911	13,002,089
2022-08-10	19.030	19.090	18.710	18.800	18.585	11,525,727
2022-08-09	19.070	19.190	18.770	18.940	18.723	11,766,177
2022-08-08	19.090	19.280	18.840	19.120	18.901	19,127,334
2022-08-05	18.460	19.240	18.440	19.160	18.842	23,250,850

← NewerPage 17 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.