Unilumin Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	6.530	6.680	6.220	6.500	6.205	40,583,302
2024-01-23	6.120	6.540	5.980	6.470	6.177	58,587,685
2024-01-22	6.710	6.800	6.100	6.180	5.900	43,854,540
2024-01-19	6.790	6.870	6.630	6.710	6.406	25,514,575
2024-01-18	6.630	6.870	6.470	6.810	6.501	40,252,323
2024-01-17	6.990	6.990	6.670	6.700	6.396	32,758,668
2024-01-16	7.210	7.250	6.850	6.990	6.673	55,731,102
2024-01-15	7.150	7.440	6.980	7.230	6.902	39,920,535
2024-01-12	7.380	7.430	7.120	7.180	6.855	46,498,235
2024-01-11	7.150	7.550	7.150	7.450	7.112	60,348,012
2024-01-10	7.610	7.640	7.160	7.220	6.893	60,225,008
2024-01-09	7.600	7.850	7.330	7.670	7.322	77,981,170
2024-01-08	7.950	8.040	7.520	7.600	7.256	68,166,472
2024-01-05	8.040	8.290	7.830	7.990	7.628	80,730,997
2024-01-04	8.360	8.520	7.990	8.310	7.933	116,091,575
2024-01-03	8.400	8.460	7.890	8.170	7.800	114,156,209
2024-01-02	8.700	8.700	8.240	8.380	8.000	132,833,955
2023-12-29	7.840	8.880	7.690	8.800	8.401	172,028,413
2023-12-28	7.400	8.060	7.400	7.820	7.466	125,160,660
2023-12-27	6.960	7.650	6.940	7.510	7.170	138,152,714
2023-12-26	6.780	7.120	6.650	6.980	6.664	90,023,078
2023-12-25	6.570	6.760	6.510	6.650	6.349	34,431,516
2023-12-22	6.710	6.970	6.530	6.570	6.272	75,597,316
2023-12-21	6.310	6.710	6.170	6.620	6.320	49,152,432
2023-12-20	6.330	6.460	6.280	6.350	6.062	18,663,422
2023-12-19	6.160	6.320	6.140	6.300	6.014	15,201,238
2023-12-18	6.310	6.330	6.140	6.170	5.890	18,278,045
2023-12-15	6.390	6.440	6.310	6.330	6.043	13,049,897
2023-12-14	6.570	6.620	6.370	6.380	6.091	22,555,213
2023-12-13	6.700	6.730	6.540	6.560	6.263	19,145,816
2023-12-12	6.530	6.730	6.490	6.710	6.406	24,649,125
2023-12-11	6.390	6.540	6.300	6.530	6.234	12,886,874
2023-12-08	6.470	6.560	6.400	6.400	6.110	13,887,695
2023-12-07	6.440	6.500	6.380	6.470	6.177	13,981,705
2023-12-06	6.470	6.500	6.380	6.440	6.148	18,275,719
2023-12-05	6.670	6.700	6.470	6.470	6.177	16,273,924
2023-12-04	6.740	6.770	6.680	6.700	6.396	12,807,542
2023-12-01	6.680	6.760	6.600	6.740	6.435	13,484,594
2023-11-30	6.790	6.790	6.600	6.660	6.358	14,567,966
2023-11-29	6.840	6.890	6.760	6.780	6.473	17,083,720
2023-11-28	6.760	6.950	6.750	6.860	6.549	18,993,583
2023-11-27	6.710	6.850	6.700	6.780	6.473	19,120,096
2023-11-24	6.920	6.940	6.700	6.740	6.435	19,126,775
2023-11-23	6.800	6.960	6.720	6.930	6.616	16,698,800
2023-11-22	6.970	6.980	6.790	6.790	6.482	17,230,289
2023-11-21	7.080	7.100	6.940	6.950	6.635	26,921,500
2023-11-20	7.120	7.150	7.060	7.080	6.759	28,125,580
2023-11-17	7.070	7.150	7.000	7.120	6.797	25,820,359
2023-11-16	7.110	7.200	7.050	7.090	6.769	32,275,487
2023-11-15	7.240	7.390	7.090	7.160	6.836	62,760,590
2023-11-14	7.100	7.330	6.980	7.220	6.893	64,602,679
2023-11-13	6.830	7.170	6.830	7.120	6.797	61,797,356
2023-11-10	6.660	7.100	6.600	6.890	6.578	62,846,638
2023-11-09	6.810	6.810	6.650	6.690	6.387	20,324,620
2023-11-08	6.770	6.840	6.680	6.780	6.473	21,660,514
2023-11-07	6.740	6.800	6.640	6.770	6.463	22,079,068
2023-11-06	6.650	6.800	6.650	6.780	6.473	23,549,187
2023-11-03	6.400	6.630	6.380	6.610	6.310	24,686,372
2023-11-02	6.530	6.560	6.390	6.400	6.110	20,756,975
2023-11-01	6.400	6.590	6.400	6.510	6.215	28,286,358

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.