Unisplendour Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	21.300	22.110	21.180	22.030	21.664	23,889,734
2022-02-08	20.800	21.320	20.480	21.300	20.946	20,580,781
2022-02-07	21.680	21.760	20.730	20.840	20.494	27,115,529
2022-01-28	21.500	21.780	20.960	21.070	20.720	23,449,044
2022-01-27	22.420	22.510	21.180	21.270	20.917	27,309,214
2022-01-26	22.500	23.070	21.930	22.390	22.018	25,149,009
2022-01-25	23.850	23.920	22.490	22.520	22.146	30,841,973
2022-01-24	24.060	24.340	23.650	23.880	23.483	21,985,919
2022-01-21	24.650	24.800	23.950	24.060	23.660	28,767,024
2022-01-20	24.490	24.950	24.260	24.700	24.290	35,235,125
2022-01-19	24.550	25.350	24.320	24.560	24.152	38,121,628
2022-01-18	24.980	26.330	24.500	24.700	24.290	78,451,185
2022-01-17	22.960	24.480	22.830	24.370	23.965	65,371,411
2022-01-14	22.600	22.860	22.400	22.560	22.185	16,761,378
2022-01-13	23.100	23.300	22.680	22.690	22.313	16,469,972
2022-01-12	22.800	23.180	22.750	22.970	22.588	24,040,340
2022-01-11	22.730	23.340	22.660	23.090	22.706	34,486,500
2022-01-10	22.110	23.000	21.860	22.850	22.470	36,180,774
2022-01-07	22.480	22.820	22.100	22.230	21.861	18,772,378
2022-01-06	22.700	22.900	22.300	22.450	22.077	30,275,826
2022-01-05	22.780	23.030	22.400	22.810	22.431	23,109,206
2022-01-04	22.850	22.980	22.550	22.840	22.461	29,576,508
2021-12-31	22.800	23.260	22.640	22.850	22.470	29,809,655
2021-12-30	22.400	23.650	22.180	22.950	22.569	62,850,183
2021-12-29	22.030	22.400	21.710	22.280	21.910	28,412,796
2021-12-28	21.940	22.150	21.840	21.960	21.595	22,316,707
2021-12-27	21.570	22.020	21.500	21.890	21.526	28,011,504
2021-12-24	21.500	21.760	21.430	21.600	21.241	22,425,920
2021-12-23	21.560	21.580	21.350	21.500	21.143	20,953,710
2021-12-22	21.430	21.780	21.330	21.580	21.221	31,088,916
2021-12-21	20.730	21.550	20.700	21.390	21.035	32,700,684
2021-12-20	21.700	21.750	20.660	20.800	20.454	44,814,605
2021-12-17	21.990	22.220	21.560	21.680	21.320	47,372,669
2021-12-16	23.000	23.000	21.500	22.210	21.841	119,448,563
2021-12-15	23.820	24.130	23.720	23.830	23.434	25,774,726
2021-12-14	24.340	24.600	23.640	23.850	23.454	51,211,130
2021-12-13	25.920	26.140	24.000	24.410	24.004	79,056,166
2021-12-10	25.900	26.000	25.320	25.550	25.126	25,443,820
2021-12-09	25.640	26.180	25.570	25.950	25.519	26,742,380
2021-12-08	25.580	25.820	25.470	25.780	25.352	17,530,379
2021-12-07	25.650	26.430	25.250	25.660	25.234	27,816,077
2021-12-06	25.720	25.930	25.500	25.620	25.194	19,387,764
2021-12-03	25.850	26.180	25.550	25.670	25.244	19,577,334
2021-12-02	26.240	26.560	25.900	25.950	25.519	17,644,062
2021-12-01	25.700	26.410	25.650	26.110	25.676	27,262,049
2021-11-30	25.480	26.290	25.320	25.860	25.430	30,850,189
2021-11-29	25.380	26.290	25.130	25.480	25.057	35,238,404
2021-11-26	25.050	25.650	25.010	25.390	24.968	41,965,150
2021-11-25	26.500	26.500	24.860	25.130	24.713	101,009,754
2021-11-24	27.210	28.100	27.100	27.620	27.161	30,288,747
2021-11-23	27.190	27.660	26.920	27.370	26.915	26,143,044
2021-11-22	26.820	27.380	26.630	27.230	26.778	30,498,592
2021-11-19	27.100	27.130	26.260	26.960	26.512	40,649,917
2021-11-18	27.200	28.170	26.920	27.190	26.738	41,850,393
2021-11-17	26.000	28.110	25.840	27.530	27.073	51,954,433
2021-11-16	26.550	27.560	26.020	26.130	25.696	34,524,655
2021-11-15	26.580	27.780	26.320	26.580	26.138	30,198,266
2021-11-12	26.850	27.090	26.200	26.430	25.991	24,233,625
2021-11-11	26.640	27.150	26.370	26.890	26.443	22,385,208
2021-11-10	27.370	27.520	26.650	26.780	26.335	24,758,789

← NewerPage 20 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.