Unilumin Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.460	6.560	6.340	6.400	6.110	33,239,617
2023-10-30	6.340	6.500	6.300	6.450	6.158	60,398,204
2023-10-27	6.710	6.720	6.080	6.390	6.100	84,459,689
2023-10-26	6.950	7.180	6.870	7.150	6.826	14,416,559
2023-10-25	6.960	7.030	6.850	6.980	6.664	13,003,104
2023-10-24	6.910	7.000	6.820	6.950	6.635	11,615,500
2023-10-23	6.970	7.050	6.800	6.840	6.530	12,844,650
2023-10-20	7.160	7.250	7.020	7.020	6.702	12,326,601
2023-10-19	7.230	7.380	7.160	7.180	6.855	11,716,623
2023-10-18	7.400	7.500	7.260	7.280	6.950	13,700,644
2023-10-17	7.500	7.570	7.370	7.450	7.112	11,648,901
2023-10-16	7.800	7.820	7.450	7.520	7.179	17,252,700
2023-10-13	7.680	7.870	7.660	7.800	7.446	14,644,800
2023-10-12	7.780	7.790	7.670	7.710	7.361	11,762,500
2023-10-11	7.660	7.800	7.610	7.720	7.370	16,633,834
2023-10-10	7.780	7.790	7.550	7.620	7.275	15,300,909
2023-10-09	7.860	7.930	7.690	7.750	7.399	20,788,189
2023-09-28	7.450	7.680	7.440	7.650	7.303	13,623,694
2023-09-27	7.390	7.460	7.340	7.430	7.093	10,109,427
2023-09-26	7.500	7.520	7.390	7.390	7.055	9,811,999
2023-09-25	7.620	7.660	7.460	7.520	7.179	11,289,944
2023-09-22	7.380	7.640	7.350	7.620	7.275	14,349,106
2023-09-21	7.390	7.470	7.340	7.390	7.055	10,536,196
2023-09-20	7.470	7.520	7.360	7.400	7.065	10,816,755
2023-09-19	7.670	7.670	7.460	7.510	7.170	8,419,666
2023-09-18	7.680	7.690	7.530	7.630	7.284	9,545,842
2023-09-15	7.720	7.750	7.600	7.640	7.294	10,560,271
2023-09-14	7.740	7.810	7.640	7.680	7.332	10,182,438
2023-09-13	7.950	7.950	7.700	7.760	7.408	14,506,089
2023-09-12	7.990	8.020	7.890	7.960	7.599	13,068,528
2023-09-11	7.850	8.040	7.820	7.990	7.628	20,955,912
2023-09-08	7.780	7.860	7.740	7.830	7.475	10,264,224
2023-09-07	8.030	8.060	7.780	7.800	7.446	11,279,700
2023-09-06	7.860	8.000	7.800	7.980	7.618	12,918,673
2023-09-05	7.860	7.960	7.840	7.900	7.542	13,573,678
2023-09-04	7.770	7.860	7.740	7.860	7.504	13,077,445
2023-09-01	7.800	7.880	7.710	7.780	7.427	12,273,536
2023-08-31	7.830	7.840	7.740	7.790	7.437	12,759,278
2023-08-30	7.760	7.860	7.740	7.820	7.466	15,884,717
2023-08-29	7.440	7.720	7.440	7.710	7.361	17,607,124
2023-08-28	7.720	7.780	7.430	7.480	7.141	21,661,238
2023-08-25	7.500	7.510	7.260	7.300	6.969	15,517,278
2023-08-24	7.510	7.620	7.490	7.520	7.179	10,592,010
2023-08-23	7.650	7.660	7.470	7.490	7.151	13,393,572
2023-08-22	7.580	7.700	7.420	7.660	7.313	13,044,700
2023-08-21	7.480	7.680	7.470	7.510	7.170	11,919,100
2023-08-18	7.730	7.790	7.510	7.510	7.170	12,170,258
2023-08-17	7.640	7.740	7.530	7.700	7.351	12,414,100
2023-08-16	7.750	7.820	7.630	7.630	7.284	13,362,200
2023-08-15	7.880	7.980	7.650	7.720	7.370	16,871,769
2023-08-14	7.690	7.820	7.590	7.800	7.446	22,903,482
2023-08-11	8.020	8.140	7.680	7.720	7.370	31,661,290
2023-08-10	7.960	8.050	7.890	7.980	7.618	11,342,523
2023-08-09	8.070	8.150	7.890	7.930	7.571	15,114,818
2023-08-08	8.150	8.250	8.060	8.090	7.723	13,433,080
2023-08-07	8.090	8.190	8.060	8.150	7.781	13,048,348
2023-08-04	7.980	8.160	7.890	8.090	7.723	13,463,725
2023-08-03	7.930	8.080	7.860	7.940	7.580	13,929,068
2023-08-02	7.950	8.010	7.900	7.970	7.609	9,953,644
2023-08-01	7.890	7.970	7.830	7.910	7.552	12,145,613

← NewerPage 13 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.