Unisplendour Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.070	18.620	18.010	18.190	17.888	23,699,533
2022-05-10	17.510	18.120	17.410	18.090	17.789	17,973,374
2022-05-09	17.350	18.060	17.310	17.820	17.524	15,071,566
2022-05-06	17.300	18.400	17.050	17.500	17.209	23,329,051
2022-05-05	16.900	18.130	16.780	17.770	17.475	29,382,167
2022-04-29	16.600	17.200	16.100	17.000	16.718	37,024,844
2022-04-28	15.450	15.960	15.390	15.760	15.498	19,574,478
2022-04-27	14.390	15.770	14.220	15.590	15.331	29,462,035
2022-04-26	15.360	15.530	14.400	14.500	14.259	29,634,811
2022-04-25	16.600	16.630	15.300	15.330	15.075	25,113,654
2022-04-22	16.600	17.070	16.280	16.880	16.600	13,247,729
2022-04-21	17.160	17.430	16.560	16.800	16.521	16,427,042
2022-04-20	17.200	17.720	17.080	17.400	17.111	13,597,068
2022-04-19	17.590	18.000	17.510	17.610	17.317	13,325,218
2022-04-18	17.400	17.530	17.050	17.500	17.209	10,388,491
2022-04-15	17.500	17.660	17.160	17.500	17.209	15,891,589
2022-04-14	17.820	17.980	17.480	17.690	17.396	17,310,318
2022-04-13	17.890	17.980	17.590	17.710	17.416	9,063,642
2022-04-12	17.430	18.040	17.430	17.980	17.681	12,128,766
2022-04-11	18.370	18.380	17.420	17.660	17.367	21,958,302
2022-04-08	18.500	18.570	17.980	18.450	18.144	16,184,551
2022-04-07	19.050	19.050	18.500	18.510	18.203	19,023,944
2022-04-06	19.400	19.420	19.060	19.120	18.802	16,250,423
2022-04-01	19.170	19.580	18.930	19.400	19.078	18,794,129
2022-03-31	19.050	19.590	18.830	19.550	19.225	16,925,060
2022-03-30	18.830	19.140	18.760	19.110	18.793	14,380,967
2022-03-29	18.970	19.250	18.650	18.710	18.399	16,382,705
2022-03-28	19.300	19.320	18.650	18.900	18.586	22,147,384
2022-03-25	19.780	19.930	19.440	19.460	19.137	11,069,887
2022-03-24	20.020	20.150	19.630	19.740	19.412	16,241,382
2022-03-23	19.800	20.560	19.600	20.150	19.815	24,099,818
2022-03-22	19.660	20.100	19.400	19.780	19.451	16,310,514
2022-03-21	19.820	19.960	19.450	19.670	19.343	17,155,696
2022-03-18	19.840	19.940	19.700	19.860	19.530	15,220,514
2022-03-17	19.900	20.350	19.760	19.850	19.520	23,418,694
2022-03-16	19.150	19.690	18.560	19.580	19.255	25,610,414
2022-03-15	19.810	19.890	18.650	18.670	18.360	27,029,709
2022-03-14	20.120	20.600	19.900	19.910	19.579	16,308,752
2022-03-11	19.900	20.450	19.590	20.380	20.041	15,998,544
2022-03-10	20.580	20.650	20.190	20.200	19.864	15,118,806
2022-03-09	20.640	20.760	19.000	20.060	19.727	29,797,181
2022-03-08	20.980	21.120	20.190	20.510	20.169	22,450,780
2022-03-07	21.550	21.550	20.700	20.940	20.592	26,690,563
2022-03-04	21.740	22.130	21.570	21.680	21.320	18,445,664
2022-03-03	22.220	22.280	21.780	21.890	21.526	18,880,485
2022-03-02	21.830	22.500	21.770	22.220	21.851	23,157,107
2022-03-01	22.000	22.180	21.720	22.030	21.664	23,937,467
2022-02-28	21.170	22.040	20.930	21.990	21.625	30,780,524
2022-02-25	21.500	21.690	21.280	21.350	20.995	20,808,917
2022-02-24	22.000	22.190	21.010	21.360	21.005	40,977,581
2022-02-23	22.030	22.250	21.720	22.230	21.861	31,883,708
2022-02-22	22.210	22.500	21.780	21.850	21.487	40,388,056
2022-02-21	22.410	22.980	22.240	22.500	22.126	74,856,961
2022-02-18	21.020	21.730	20.900	21.530	21.172	57,115,804
2022-02-17	20.580	20.680	20.260	20.350	20.012	17,499,008
2022-02-16	21.000	21.080	20.620	20.720	20.376	20,319,704
2022-02-15	20.410	20.830	20.360	20.650	20.307	22,829,665
2022-02-14	20.900	20.930	20.100	20.410	20.071	21,510,062
2022-02-11	21.600	21.870	20.960	21.080	20.730	24,022,078
2022-02-10	21.930	22.000	21.600	21.740	21.379	17,630,047

← NewerPage 19 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.