Unilumin Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.830 | 4.920 | 4.800 | 4.900 | 4.719 | 14,050,481 |
| 2024-07-25 | 4.720 | 4.820 | 4.680 | 4.780 | 4.603 | 10,435,996 |
| 2024-07-24 | 4.800 | 4.850 | 4.700 | 4.710 | 4.536 | 11,490,616 |
| 2024-07-23 | 4.920 | 4.940 | 4.810 | 4.820 | 4.642 | 8,223,351 |
| 2024-07-22 | 4.890 | 4.940 | 4.860 | 4.930 | 4.748 | 9,111,307 |
| 2024-07-19 | 4.880 | 4.970 | 4.860 | 4.900 | 4.719 | 9,963,291 |
| 2024-07-18 | 4.960 | 4.960 | 4.810 | 4.890 | 4.709 | 15,269,336 |
| 2024-07-17 | 5.080 | 5.100 | 4.960 | 4.970 | 4.786 | 12,314,000 |
| 2024-07-16 | 5.010 | 5.100 | 5.010 | 5.090 | 4.902 | 8,664,489 |
| 2024-07-15 | 5.150 | 5.160 | 5.020 | 5.040 | 4.854 | 11,702,259 |
| 2024-07-12 | 5.170 | 5.180 | 5.130 | 5.150 | 4.960 | 10,980,307 |
| 2024-07-11 | 5.130 | 5.180 | 5.070 | 5.180 | 4.989 | 18,925,152 |
| 2024-07-10 | 5.000 | 5.090 | 4.950 | 5.010 | 4.825 | 12,434,911 |
| 2024-07-09 | 4.890 | 5.040 | 4.870 | 5.010 | 4.825 | 15,084,749 |
| 2024-07-08 | 5.080 | 5.100 | 4.910 | 4.920 | 4.738 | 14,444,800 |
| 2024-07-05 | 5.040 | 5.110 | 4.960 | 5.100 | 4.912 | 10,420,579 |
| 2024-07-04 | 5.210 | 5.250 | 5.000 | 5.040 | 4.854 | 14,179,600 |
| 2024-07-03 | 5.220 | 5.260 | 5.150 | 5.200 | 5.008 | 11,258,700 |
| 2024-07-02 | 5.210 | 5.300 | 5.200 | 5.230 | 5.037 | 12,325,304 |
| 2024-07-01 | 5.250 | 5.290 | 5.110 | 5.230 | 5.037 | 14,518,397 |
| 2024-06-28 | 5.100 | 5.320 | 5.060 | 5.220 | 5.027 | 21,138,297 |
| 2024-06-27 | 5.190 | 5.240 | 5.090 | 5.100 | 4.912 | 16,086,700 |
| 2024-06-26 | 4.970 | 5.220 | 4.880 | 5.210 | 5.018 | 19,909,280 |
| 2024-06-25 | 5.080 | 5.170 | 4.900 | 4.970 | 4.786 | 22,063,907 |
| 2024-06-24 | 5.280 | 5.340 | 5.070 | 5.090 | 4.902 | 24,931,313 |
| 2024-06-21 | 5.350 | 5.460 | 5.250 | 5.360 | 5.162 | 29,873,880 |
| 2024-06-20 | 5.750 | 5.870 | 5.430 | 5.560 | 5.355 | 44,508,033 |
| 2024-06-19 | 5.550 | 5.720 | 5.440 | 5.560 | 5.355 | 37,449,057 |
| 2024-06-18 | 5.450 | 5.530 | 5.400 | 5.520 | 5.316 | 18,351,586 |
| 2024-06-17 | 5.320 | 5.440 | 5.300 | 5.390 | 5.191 | 14,788,163 |
| 2024-06-14 | 5.280 | 5.350 | 5.250 | 5.340 | 5.143 | 13,555,203 |
| 2024-06-13 | 5.340 | 5.410 | 5.280 | 5.310 | 5.114 | 13,009,978 |
| 2024-06-12 | 5.310 | 5.430 | 5.280 | 5.350 | 5.152 | 15,325,108 |
| 2024-06-11 | 5.160 | 5.320 | 5.040 | 5.320 | 5.124 | 18,609,500 |
| 2024-06-07 | 5.170 | 5.220 | 5.080 | 5.170 | 4.979 | 15,546,007 |
| 2024-06-06 | 5.330 | 5.450 | 5.070 | 5.090 | 4.902 | 30,826,265 |
| 2024-06-05 | 5.260 | 5.540 | 5.250 | 5.370 | 5.172 | 26,412,057 |
| 2024-06-04 | 5.340 | 5.360 | 5.210 | 5.290 | 5.095 | 17,203,075 |
| 2024-06-03 | 5.460 | 5.510 | 5.320 | 5.360 | 5.162 | 15,307,190 |
| 2024-05-31 | 5.380 | 5.510 | 5.370 | 5.460 | 5.258 | 15,765,663 |
| 2024-05-30 | 5.290 | 5.390 | 5.220 | 5.350 | 5.152 | 14,283,489 |
| 2024-05-29 | 5.300 | 5.400 | 5.300 | 5.320 | 5.124 | 14,198,902 |
| 2024-05-28 | 5.440 | 5.510 | 5.330 | 5.340 | 5.143 | 16,468,312 |
| 2024-05-27 | 5.520 | 5.570 | 5.280 | 5.420 | 5.220 | 19,042,382 |
| 2024-05-24 | 5.610 | 5.650 | 5.400 | 5.400 | 5.201 | 23,422,012 |
| 2024-05-23 | 5.720 | 5.810 | 5.600 | 5.630 | 5.422 | 28,287,359 |
| 2024-05-22 | 5.670 | 5.790 | 5.660 | 5.740 | 5.528 | 32,042,146 |
| 2024-05-21 | 5.970 | 6.090 | 5.740 | 5.750 | 5.489 | 51,504,130 |
| 2024-05-20 | 5.640 | 5.730 | 5.630 | 5.670 | 5.413 | 17,741,363 |
| 2024-05-17 | 5.450 | 5.640 | 5.410 | 5.640 | 5.384 | 18,867,851 |
| 2024-05-16 | 5.320 | 5.540 | 5.320 | 5.470 | 5.222 | 19,542,370 |
| 2024-05-15 | 5.320 | 5.420 | 5.270 | 5.320 | 5.079 | 11,630,441 |
| 2024-05-14 | 5.300 | 5.440 | 5.290 | 5.340 | 5.098 | 15,804,846 |
| 2024-05-13 | 5.430 | 5.430 | 5.260 | 5.280 | 5.041 | 18,898,900 |
| 2024-05-10 | 5.600 | 5.620 | 5.420 | 5.460 | 5.213 | 18,119,667 |
| 2024-05-09 | 5.550 | 5.660 | 5.550 | 5.590 | 5.337 | 13,849,671 |
| 2024-05-08 | 5.670 | 5.690 | 5.530 | 5.550 | 5.298 | 15,506,271 |
| 2024-05-07 | 5.710 | 5.730 | 5.620 | 5.710 | 5.451 | 14,929,271 |
| 2024-05-06 | 5.760 | 5.790 | 5.690 | 5.710 | 5.451 | 17,183,744 |
| 2024-04-30 | 5.720 | 5.750 | 5.570 | 5.670 | 5.413 | 21,218,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.0200 CNY |
| 2025-05-22 | 0.2400 CNY |
| 2024-05-22 | 0.0501 CNY |
| 2023-06-14 | 0.0150 CNY |
| 2022-06-01 | 0.0250 CNY |
| 2021-06-08 | 0.0200 CNY |
| 2020-06-15 | 0.0150 CNY |
| 2019-06-18 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.