Unisplendour Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.220	18.570	18.220	18.420	18.114	10,990,858
2022-08-03	17.900	18.560	17.880	18.150	17.848	21,138,115
2022-08-02	18.480	18.480	17.480	18.000	17.701	28,946,174
2022-08-01	18.440	18.800	18.020	18.700	18.389	15,466,735
2022-07-29	19.150	19.400	18.480	18.570	18.262	22,000,362
2022-07-28	19.140	19.650	19.130	19.220	18.901	14,404,671
2022-07-27	19.410	19.480	19.010	19.080	18.763	12,540,521
2022-07-26	19.330	19.500	19.250	19.410	19.088	9,845,001
2022-07-25	19.600	19.750	19.150	19.340	19.019	11,753,364
2022-07-22	19.900	20.050	19.480	19.600	19.274	15,002,300
2022-07-21	20.000	20.350	19.890	19.890	19.560	15,881,436
2022-07-20	20.300	20.410	20.030	20.160	19.825	12,922,724
2022-07-19	20.000	20.440	19.850	20.200	19.864	21,974,340
2022-07-18	19.520	19.960	19.400	19.940	19.609	14,460,451
2022-07-15	19.920	20.090	19.520	19.610	19.284	18,182,914
2022-07-14	19.850	20.300	19.710	19.930	19.599	28,274,389
2022-07-13	19.570	19.660	19.330	19.650	19.324	17,122,839
2022-07-12	19.070	19.870	18.890	19.680	19.353	32,099,677
2022-07-11	19.410	19.480	18.810	18.900	18.586	19,799,191
2022-07-08	19.670	19.910	19.380	19.520	19.196	19,180,097
2022-07-07	19.700	19.870	19.580	19.660	19.333	17,578,700
2022-07-06	19.530	19.950	19.410	19.700	19.373	22,427,015
2022-07-05	20.120	20.200	19.390	19.700	19.373	28,113,812
2022-07-04	20.230	20.510	19.900	20.120	19.786	31,587,228
2022-07-01	19.380	20.830	19.300	20.140	19.805	54,016,498
2022-06-30	18.790	19.660	18.790	19.400	19.078	52,263,005
2022-06-29	19.150	20.500	19.100	20.140	19.805	60,561,487
2022-06-28	18.880	19.270	18.750	19.240	18.920	30,184,822
2022-06-27	18.820	19.050	18.710	18.900	18.586	22,426,442
2022-06-24	19.000	19.220	18.710	18.850	18.537	25,297,384
2022-06-23	18.500	19.020	18.350	18.940	18.625	27,347,726
2022-06-22	18.810	18.870	18.250	18.530	18.222	23,348,747
2022-06-21	19.150	19.150	18.530	18.740	18.429	25,111,803
2022-06-20	18.990	19.300	18.880	19.170	18.852	31,669,955
2022-06-17	18.750	19.110	18.490	18.950	18.635	35,016,394
2022-06-16	20.000	20.000	18.950	19.050	18.734	69,419,233
2022-06-15	17.800	19.450	17.780	19.450	19.127	66,400,566
2022-06-14	17.750	17.770	17.040	17.680	17.386	22,119,734
2022-06-13	17.890	17.990	17.720	17.950	17.652	14,642,981
2022-06-10	17.650	17.980	17.520	17.930	17.632	16,033,741
2022-06-09	18.100	18.110	17.570	17.690	17.396	15,885,422
2022-06-08	18.050	18.430	17.860	18.190	17.888	24,141,536
2022-06-07	18.110	18.210	17.800	18.100	17.799	15,684,590
2022-06-06	17.810	18.240	17.780	18.210	17.907	19,669,580
2022-06-02	17.340	17.860	17.300	17.810	17.514	18,181,357
2022-06-01	17.730	17.930	17.390	17.500	17.209	18,160,360
2022-05-31	17.250	17.910	16.940	17.800	17.504	23,731,425
2022-05-30	17.380	17.450	17.100	17.230	16.944	11,803,198
2022-05-27	17.480	17.680	17.240	17.380	17.091	14,134,095
2022-05-26	17.020	17.500	16.690	17.280	16.993	16,578,206
2022-05-25	16.960	17.090	16.820	16.980	16.698	12,430,958
2022-05-24	17.720	17.780	16.740	16.750	16.472	19,593,023
2022-05-23	17.880	17.890	17.550	17.720	17.426	11,878,527
2022-05-20	17.670	17.930	17.630	17.770	17.475	11,670,967
2022-05-19	17.400	17.690	17.320	17.660	17.367	13,445,102
2022-05-18	18.110	18.450	17.700	17.760	17.465	20,531,681
2022-05-17	17.700	17.880	17.570	17.850	17.553	11,294,118
2022-05-16	18.280	18.280	17.640	17.690	17.396	14,286,609
2022-05-13	18.140	18.440	17.810	17.930	17.632	16,028,792
2022-05-12	17.940	18.460	17.930	18.130	17.829	16,594,730

← NewerPage 18 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.