Unilumin Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6.000 | 6.090 | 6.000 | 6.040 | 5.757 | 8,920,600 |
| 2023-02-03 | 6.040 | 6.070 | 5.940 | 6.050 | 5.767 | 11,954,896 |
| 2023-02-02 | 6.060 | 6.080 | 6.010 | 6.030 | 5.748 | 10,386,648 |
| 2023-02-01 | 5.980 | 6.070 | 5.950 | 6.050 | 5.767 | 17,728,739 |
| 2023-01-31 | 6.010 | 6.030 | 5.980 | 6.030 | 5.748 | 7,576,676 |
| 2023-01-30 | 6.060 | 6.060 | 5.980 | 6.020 | 5.738 | 10,442,019 |
| 2023-01-20 | 5.920 | 5.990 | 5.910 | 5.950 | 5.671 | 8,255,676 |
| 2023-01-19 | 5.860 | 5.920 | 5.830 | 5.910 | 5.633 | 6,713,159 |
| 2023-01-18 | 5.830 | 5.890 | 5.810 | 5.870 | 5.595 | 5,880,655 |
| 2023-01-17 | 5.850 | 5.860 | 5.790 | 5.830 | 5.557 | 4,894,905 |
| 2023-01-16 | 5.740 | 5.840 | 5.740 | 5.810 | 5.538 | 6,785,694 |
| 2023-01-13 | 5.780 | 5.800 | 5.700 | 5.760 | 5.490 | 5,392,200 |
| 2023-01-12 | 5.710 | 5.770 | 5.660 | 5.760 | 5.490 | 6,344,381 |
| 2023-01-11 | 5.740 | 5.820 | 5.680 | 5.700 | 5.433 | 4,936,381 |
| 2023-01-10 | 5.760 | 5.780 | 5.710 | 5.750 | 5.481 | 5,091,707 |
| 2023-01-09 | 5.750 | 5.820 | 5.720 | 5.740 | 5.471 | 6,046,081 |
| 2023-01-06 | 5.750 | 5.850 | 5.710 | 5.770 | 5.500 | 8,594,493 |
| 2023-01-05 | 5.700 | 5.760 | 5.670 | 5.730 | 5.462 | 6,084,070 |
| 2023-01-04 | 5.650 | 5.730 | 5.620 | 5.700 | 5.433 | 7,326,680 |
| 2023-01-03 | 5.500 | 5.660 | 5.460 | 5.630 | 5.366 | 7,326,606 |
| 2022-12-30 | 5.450 | 5.500 | 5.430 | 5.490 | 5.233 | 4,774,014 |
| 2022-12-29 | 5.450 | 5.500 | 5.430 | 5.430 | 5.176 | 5,509,358 |
| 2022-12-28 | 5.550 | 5.620 | 5.430 | 5.480 | 5.223 | 9,341,260 |
| 2022-12-27 | 5.550 | 5.570 | 5.510 | 5.540 | 5.281 | 4,319,901 |
| 2022-12-26 | 5.460 | 5.550 | 5.420 | 5.530 | 5.271 | 5,711,155 |
| 2022-12-23 | 5.430 | 5.510 | 5.400 | 5.440 | 5.185 | 4,933,260 |
| 2022-12-22 | 5.520 | 5.590 | 5.430 | 5.450 | 5.195 | 5,092,485 |
| 2022-12-21 | 5.630 | 5.630 | 5.480 | 5.510 | 5.252 | 5,446,244 |
| 2022-12-20 | 5.580 | 5.660 | 5.550 | 5.610 | 5.347 | 5,318,562 |
| 2022-12-19 | 5.710 | 5.740 | 5.550 | 5.580 | 5.319 | 6,619,838 |
| 2022-12-16 | 5.880 | 5.880 | 5.710 | 5.710 | 5.443 | 7,589,979 |
| 2022-12-15 | 5.790 | 5.920 | 5.780 | 5.850 | 5.576 | 8,375,451 |
| 2022-12-14 | 5.850 | 5.910 | 5.780 | 5.800 | 5.528 | 8,192,881 |
| 2022-12-13 | 5.880 | 5.880 | 5.770 | 5.790 | 5.519 | 6,279,289 |
| 2022-12-12 | 5.900 | 5.900 | 5.740 | 5.880 | 5.605 | 8,391,360 |
| 2022-12-09 | 5.920 | 5.930 | 5.820 | 5.850 | 5.576 | 6,625,363 |
| 2022-12-08 | 5.960 | 5.990 | 5.850 | 5.860 | 5.586 | 6,701,264 |
| 2022-12-07 | 5.990 | 6.000 | 5.940 | 5.950 | 5.671 | 5,815,660 |
| 2022-12-06 | 6.010 | 6.050 | 5.950 | 5.990 | 5.710 | 8,416,007 |
| 2022-12-05 | 5.990 | 6.030 | 5.970 | 6.000 | 5.719 | 8,511,350 |
| 2022-12-02 | 5.960 | 5.990 | 5.940 | 5.960 | 5.681 | 7,566,913 |
| 2022-12-01 | 5.940 | 5.980 | 5.910 | 5.930 | 5.652 | 7,519,633 |
| 2022-11-30 | 5.930 | 5.950 | 5.880 | 5.900 | 5.624 | 5,734,746 |
| 2022-11-29 | 5.850 | 5.950 | 5.820 | 5.920 | 5.643 | 6,664,462 |
| 2022-11-28 | 5.800 | 5.860 | 5.760 | 5.820 | 5.548 | 9,442,273 |
| 2022-11-25 | 5.980 | 6.000 | 5.870 | 5.900 | 5.624 | 9,196,545 |
| 2022-11-24 | 6.060 | 6.100 | 5.970 | 5.980 | 5.700 | 9,268,165 |
| 2022-11-23 | 6.100 | 6.120 | 5.930 | 6.020 | 5.738 | 10,779,891 |
| 2022-11-22 | 6.220 | 6.250 | 6.090 | 6.110 | 5.824 | 11,165,626 |
| 2022-11-21 | 6.330 | 6.430 | 6.150 | 6.220 | 5.929 | 15,976,495 |
| 2022-11-18 | 6.320 | 6.400 | 6.250 | 6.270 | 5.976 | 15,023,255 |
| 2022-11-17 | 6.240 | 6.320 | 6.160 | 6.320 | 6.024 | 12,234,836 |
| 2022-11-16 | 6.290 | 6.310 | 6.210 | 6.240 | 5.948 | 9,628,230 |
| 2022-11-15 | 6.110 | 6.270 | 6.070 | 6.270 | 5.976 | 14,540,572 |
| 2022-11-14 | 6.160 | 6.200 | 6.090 | 6.110 | 5.824 | 12,055,521 |
| 2022-11-11 | 6.250 | 6.310 | 6.140 | 6.160 | 5.872 | 16,713,950 |
| 2022-11-10 | 6.130 | 6.210 | 6.110 | 6.150 | 5.862 | 9,857,909 |
| 2022-11-09 | 6.230 | 6.230 | 6.150 | 6.180 | 5.891 | 9,943,492 |
| 2022-11-08 | 6.350 | 6.350 | 6.180 | 6.220 | 5.929 | 12,216,543 |
| 2022-11-07 | 6.260 | 6.430 | 6.180 | 6.360 | 6.062 | 16,872,651 |
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.