Unilumin Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.560 | 5.730 | 5.550 | 5.720 | 5.461 | 21,748,112 |
| 2024-04-26 | 5.360 | 5.580 | 5.360 | 5.550 | 5.298 | 23,848,972 |
| 2024-04-25 | 5.370 | 5.530 | 5.330 | 5.410 | 5.165 | 21,613,000 |
| 2024-04-24 | 5.250 | 5.410 | 5.220 | 5.410 | 5.165 | 17,651,467 |
| 2024-04-23 | 5.160 | 5.290 | 5.130 | 5.260 | 5.022 | 17,429,500 |
| 2024-04-22 | 5.120 | 5.340 | 5.080 | 5.160 | 4.926 | 30,772,150 |
| 2024-04-19 | 5.390 | 5.460 | 5.330 | 5.390 | 5.146 | 18,837,806 |
| 2024-04-18 | 5.540 | 5.610 | 5.390 | 5.450 | 5.203 | 24,152,400 |
| 2024-04-17 | 5.270 | 5.550 | 5.260 | 5.550 | 5.298 | 25,246,754 |
| 2024-04-16 | 5.530 | 5.560 | 5.150 | 5.160 | 4.926 | 29,911,515 |
| 2024-04-15 | 5.680 | 5.750 | 5.360 | 5.530 | 5.279 | 27,489,145 |
| 2024-04-12 | 5.810 | 5.910 | 5.690 | 5.710 | 5.451 | 22,711,607 |
| 2024-04-11 | 5.810 | 5.950 | 5.790 | 5.810 | 5.547 | 20,268,724 |
| 2024-04-10 | 6.040 | 6.040 | 5.780 | 5.860 | 5.594 | 26,901,119 |
| 2024-04-09 | 6.010 | 6.170 | 5.950 | 6.070 | 5.795 | 24,470,913 |
| 2024-04-08 | 6.300 | 6.300 | 6.040 | 6.050 | 5.776 | 33,731,891 |
| 2024-04-03 | 6.590 | 6.600 | 6.350 | 6.390 | 6.100 | 32,395,283 |
| 2024-04-02 | 6.650 | 6.670 | 6.370 | 6.600 | 6.301 | 49,227,190 |
| 2024-04-01 | 6.640 | 6.750 | 6.500 | 6.640 | 6.339 | 59,793,889 |
| 2024-03-29 | 6.380 | 6.550 | 6.280 | 6.490 | 6.196 | 52,240,526 |
| 2024-03-28 | 5.710 | 6.490 | 5.700 | 6.290 | 6.005 | 69,845,372 |
| 2024-03-27 | 6.000 | 6.020 | 5.650 | 5.660 | 5.403 | 31,334,750 |
| 2024-03-26 | 6.130 | 6.190 | 5.880 | 5.990 | 5.719 | 33,542,221 |
| 2024-03-25 | 6.430 | 6.470 | 6.120 | 6.140 | 5.862 | 34,811,216 |
| 2024-03-22 | 6.630 | 6.700 | 6.400 | 6.450 | 6.158 | 38,757,396 |
| 2024-03-21 | 6.720 | 6.750 | 6.590 | 6.650 | 6.349 | 34,749,953 |
| 2024-03-20 | 6.550 | 6.680 | 6.520 | 6.680 | 6.377 | 35,213,002 |
| 2024-03-19 | 6.660 | 6.780 | 6.590 | 6.590 | 6.291 | 46,554,141 |
| 2024-03-18 | 6.550 | 6.640 | 6.500 | 6.640 | 6.339 | 43,644,226 |
| 2024-03-15 | 6.480 | 6.550 | 6.360 | 6.540 | 6.244 | 32,707,089 |
| 2024-03-14 | 6.520 | 6.620 | 6.390 | 6.500 | 6.205 | 35,861,654 |
| 2024-03-13 | 6.540 | 6.700 | 6.440 | 6.570 | 6.272 | 46,106,667 |
| 2024-03-12 | 6.440 | 6.580 | 6.410 | 6.530 | 6.234 | 33,907,193 |
| 2024-03-11 | 6.530 | 6.550 | 6.330 | 6.430 | 6.139 | 37,964,179 |
| 2024-03-08 | 6.440 | 6.540 | 6.400 | 6.490 | 6.196 | 25,983,433 |
| 2024-03-07 | 6.570 | 6.760 | 6.420 | 6.440 | 6.148 | 31,784,070 |
| 2024-03-06 | 6.540 | 6.630 | 6.350 | 6.550 | 6.253 | 29,412,205 |
| 2024-03-05 | 6.650 | 6.740 | 6.490 | 6.560 | 6.263 | 38,485,849 |
| 2024-03-04 | 6.760 | 6.760 | 6.540 | 6.710 | 6.406 | 32,355,212 |
| 2024-03-01 | 6.580 | 6.750 | 6.480 | 6.720 | 6.415 | 41,983,136 |
| 2024-02-29 | 6.210 | 6.590 | 6.180 | 6.530 | 6.234 | 40,876,464 |
| 2024-02-28 | 6.890 | 6.970 | 6.210 | 6.230 | 5.948 | 74,841,651 |
| 2024-02-27 | 6.850 | 6.950 | 6.680 | 6.940 | 6.625 | 55,137,118 |
| 2024-02-26 | 6.640 | 7.130 | 6.450 | 6.960 | 6.645 | 80,103,988 |
| 2024-02-23 | 6.180 | 6.650 | 6.050 | 6.620 | 6.320 | 69,219,852 |
| 2024-02-22 | 6.050 | 6.140 | 6.010 | 6.110 | 5.833 | 28,564,165 |
| 2024-02-21 | 5.950 | 6.250 | 5.910 | 6.060 | 5.785 | 33,918,259 |
| 2024-02-20 | 6.050 | 6.070 | 5.900 | 6.030 | 5.757 | 30,695,780 |
| 2024-02-19 | 6.270 | 6.320 | 5.930 | 6.100 | 5.824 | 45,977,037 |
| 2024-02-08 | 5.640 | 6.230 | 5.600 | 6.180 | 5.900 | 55,368,562 |
| 2024-02-07 | 5.230 | 5.730 | 5.220 | 5.570 | 5.318 | 51,746,657 |
| 2024-02-06 | 4.780 | 5.330 | 4.660 | 5.250 | 5.012 | 48,100,571 |
| 2024-02-05 | 5.330 | 5.350 | 4.700 | 4.780 | 4.563 | 46,978,607 |
| 2024-02-02 | 5.680 | 5.730 | 5.120 | 5.390 | 5.146 | 36,473,870 |
| 2024-02-01 | 5.540 | 5.770 | 5.420 | 5.550 | 5.298 | 29,100,170 |
| 2024-01-31 | 5.810 | 5.850 | 5.530 | 5.540 | 5.289 | 32,842,151 |
| 2024-01-30 | 6.060 | 6.110 | 5.760 | 5.790 | 5.528 | 45,094,683 |
| 2024-01-29 | 6.690 | 6.700 | 6.130 | 6.150 | 5.871 | 41,432,626 |
| 2024-01-26 | 6.620 | 7.010 | 6.610 | 6.660 | 6.358 | 50,987,956 |
| 2024-01-25 | 6.490 | 6.730 | 6.350 | 6.720 | 6.415 | 42,445,072 |
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.