Unilumin Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.890	7.970	7.830	7.910	7.552	12,145,613
2023-07-31	7.880	7.970	7.760	7.900	7.542	12,718,222
2023-07-28	7.800	7.890	7.710	7.830	7.475	13,017,653
2023-07-27	7.960	8.020	7.800	7.830	7.475	16,189,032
2023-07-26	8.160	8.170	7.940	7.970	7.609	12,323,025
2023-07-25	8.190	8.210	8.050	8.160	7.790	13,281,301
2023-07-24	8.040	8.210	7.940	8.130	7.762	15,718,300
2023-07-21	8.120	8.180	8.010	8.020	7.657	14,674,474
2023-07-20	8.270	8.300	8.130	8.150	7.781	14,239,503
2023-07-19	8.260	8.380	8.190	8.240	7.867	10,332,669
2023-07-18	8.290	8.370	8.210	8.260	7.886	13,286,623
2023-07-17	8.100	8.400	8.090	8.320	7.943	21,500,784
2023-07-14	8.100	8.250	8.070	8.130	7.762	21,212,735
2023-07-13	8.000	8.180	7.980	8.090	7.723	18,396,524
2023-07-12	8.160	8.190	7.930	7.960	7.599	27,433,521
2023-07-11	8.300	8.410	8.060	8.120	7.752	38,799,978
2023-07-10	8.950	9.050	8.050	8.230	7.857	71,868,372
2023-07-07	9.080	9.120	8.780	8.950	8.544	18,900,217
2023-07-06	9.150	9.240	8.900	9.030	8.621	27,677,870
2023-07-05	9.300	9.350	9.150	9.190	8.773	12,074,360
2023-07-04	9.300	9.390	9.280	9.310	8.888	13,183,351
2023-07-03	9.140	9.430	9.140	9.350	8.926	28,653,789
2023-06-30	9.510	9.510	9.040	9.140	8.726	39,162,380
2023-06-29	9.300	9.590	9.220	9.500	9.069	15,846,514
2023-06-28	9.490	9.490	9.030	9.310	8.888	17,118,356
2023-06-27	9.350	9.510	9.260	9.430	9.003	15,639,764
2023-06-26	9.600	9.660	9.300	9.320	8.898	23,103,259
2023-06-21	9.820	9.850	9.520	9.640	9.203	17,725,391
2023-06-20	9.900	9.980	9.750	9.800	9.356	20,159,000
2023-06-19	9.680	10.150	9.650	9.940	9.489	31,596,962
2023-06-16	9.350	9.780	9.210	9.730	9.289	36,277,909
2023-06-15	9.810	9.970	9.320	9.360	8.936	40,008,081
2023-06-14	9.640	9.800	9.540	9.760	9.318	26,590,679
2023-06-13	9.550	9.680	9.480	9.570	9.122	22,457,607
2023-06-12	9.680	9.780	9.510	9.540	9.093	27,372,225
2023-06-09	9.850	9.870	9.480	9.740	9.284	44,854,486
2023-06-08	9.760	10.180	9.430	10.010	9.541	61,396,211
2023-06-07	9.490	9.750	9.380	9.670	9.217	24,538,092
2023-06-06	9.600	9.920	9.490	9.490	9.046	29,454,777
2023-06-05	9.540	9.800	9.520	9.670	9.217	24,039,451
2023-06-02	9.740	10.010	9.500	9.520	9.074	33,223,068
2023-06-01	9.400	9.740	9.380	9.650	9.198	30,857,898
2023-05-31	9.500	9.770	9.330	9.480	9.036	29,212,918
2023-05-30	9.260	9.490	9.110	9.490	9.046	26,846,888
2023-05-29	9.000	9.480	8.980	9.340	8.903	34,345,947
2023-05-26	8.830	9.140	8.820	8.980	8.560	21,171,188
2023-05-25	9.230	9.350	8.700	8.820	8.407	39,957,091
2023-05-24	9.000	9.540	8.860	9.220	8.788	27,704,760
2023-05-23	9.190	9.420	8.820	9.200	8.769	35,322,995
2023-05-22	9.900	9.900	9.110	9.140	8.712	56,420,383
2023-05-19	9.390	10.070	9.360	9.930	9.465	61,777,049
2023-05-18	9.300	9.530	9.210	9.390	8.950	31,171,224
2023-05-17	9.340	9.430	9.080	9.180	8.750	27,171,073
2023-05-16	9.630	9.680	9.220	9.330	8.893	33,981,458
2023-05-15	9.440	9.890	9.430	9.630	9.179	48,965,737
2023-05-12	9.350	9.740	9.090	9.300	8.865	51,433,535
2023-05-11	9.360	9.950	9.310	9.610	9.160	73,879,311
2023-05-10	9.400	9.760	9.000	9.190	8.760	54,167,907
2023-05-09	9.800	9.950	9.400	9.490	9.046	73,196,089
2023-05-08	10.430	10.740	9.400	9.940	9.475	111,672,258

← NewerPage 14 of 21 · 1,219 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.