Unilumin Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.780	10.120	8.560	10.030	9.560	120,040,241
2023-05-04	8.310	8.900	8.260	8.800	8.388	59,834,995
2023-04-28	8.220	8.370	8.150	8.350	7.959	32,919,408
2023-04-27	8.160	8.460	8.050	8.280	7.892	44,292,811
2023-04-26	8.380	8.400	7.950	8.110	7.730	40,116,649
2023-04-25	8.450	8.690	8.010	8.360	7.969	46,817,953
2023-04-24	8.520	8.710	8.350	8.650	8.245	41,039,542
2023-04-21	8.950	9.130	8.500	8.550	8.150	54,097,785
2023-04-20	9.120	9.320	8.970	9.050	8.626	78,463,155
2023-04-19	8.780	9.400	8.720	9.270	8.836	104,854,237
2023-04-18	9.150	9.280	8.540	8.610	8.207	86,249,848
2023-04-17	8.180	9.180	8.170	9.110	8.683	125,240,747
2023-04-14	7.650	7.920	7.530	7.910	7.540	26,894,629
2023-04-13	7.780	7.830	7.590	7.630	7.273	17,624,653
2023-04-12	7.610	7.840	7.560	7.820	7.454	19,003,915
2023-04-11	7.590	7.740	7.530	7.600	7.244	15,948,338
2023-04-10	7.850	7.860	7.560	7.580	7.225	18,283,056
2023-04-07	7.750	7.870	7.550	7.810	7.444	33,778,623
2023-04-06	7.440	7.740	7.310	7.690	7.330	31,919,202
2023-04-04	7.620	7.620	7.380	7.460	7.111	25,697,834
2023-04-03	7.420	7.830	7.350	7.620	7.263	42,293,407
2023-03-31	7.190	7.280	7.080	7.280	6.939	11,920,357
2023-03-30	7.160	7.270	7.080	7.150	6.815	9,655,336
2023-03-29	7.150	7.240	7.040	7.160	6.825	11,963,453
2023-03-28	7.140	7.280	7.010	7.120	6.787	18,379,445
2023-03-27	7.150	7.200	6.990	7.130	6.796	17,147,161
2023-03-24	7.230	7.260	6.990	7.150	6.815	25,552,331
2023-03-23	7.260	7.310	7.150	7.230	6.892	20,464,656
2023-03-22	7.260	7.330	7.220	7.270	6.930	19,098,594
2023-03-21	7.260	7.460	7.170	7.280	6.939	21,758,820
2023-03-20	7.150	7.430	7.100	7.270	6.930	25,804,333
2023-03-17	6.910	7.300	6.910	7.150	6.815	26,303,655
2023-03-16	6.960	7.030	6.820	6.880	6.558	18,622,277
2023-03-15	7.050	7.150	6.970	7.020	6.691	18,217,641
2023-03-14	7.180	7.230	7.010	7.080	6.749	27,520,134
2023-03-13	7.190	7.590	7.130	7.200	6.863	54,847,471
2023-03-10	6.940	7.260	6.900	7.200	6.863	44,263,966
2023-03-09	6.910	7.140	6.890	7.050	6.720	36,417,798
2023-03-08	6.710	6.990	6.620	6.980	6.653	40,810,599
2023-03-07	6.920	7.100	6.640	6.660	6.348	33,854,915
2023-03-06	6.610	6.910	6.570	6.880	6.558	43,527,083
2023-03-03	6.740	6.770	6.540	6.620	6.310	22,032,558
2023-03-02	6.880	6.980	6.660	6.710	6.396	37,825,063
2023-03-01	6.510	6.880	6.430	6.810	6.491	47,764,695
2023-02-28	6.240	6.620	6.210	6.460	6.158	38,074,199
2023-02-27	6.180	6.260	6.150	6.210	5.919	10,495,860
2023-02-24	6.200	6.230	6.130	6.200	5.910	6,311,000
2023-02-23	6.240	6.260	6.150	6.210	5.919	8,066,520
2023-02-22	6.180	6.260	6.140	6.260	5.967	11,039,344
2023-02-21	6.190	6.260	6.150	6.200	5.910	8,334,296
2023-02-20	6.060	6.220	6.030	6.180	5.891	11,974,443
2023-02-17	6.120	6.160	6.030	6.040	5.757	8,775,341
2023-02-16	6.270	6.290	6.070	6.110	5.824	10,768,145
2023-02-15	6.150	6.280	6.150	6.270	5.976	10,336,481
2023-02-14	6.200	6.240	6.150	6.160	5.872	6,810,740
2023-02-13	6.140	6.210	6.140	6.180	5.891	7,970,657
2023-02-10	6.160	6.230	6.130	6.170	5.881	9,703,604
2023-02-09	6.030	6.180	6.010	6.170	5.881	11,511,892
2023-02-08	6.100	6.140	6.020	6.040	5.757	8,456,400
2023-02-07	6.060	6.130	6.020	6.110	5.824	11,401,172

← NewerPage 15 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.