Unilumin Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.160	6.250	6.100	6.240	5.948	14,118,214
2022-11-03	6.180	6.260	6.110	6.210	5.919	13,783,680
2022-11-02	6.280	6.390	6.230	6.260	5.967	24,998,023
2022-11-01	6.050	6.160	6.020	6.150	5.862	9,431,953
2022-10-31	5.860	6.110	5.860	6.030	5.748	9,902,967
2022-10-28	6.080	6.180	5.900	5.940	5.662	15,998,460
2022-10-27	5.920	6.070	5.890	6.040	5.757	10,160,493
2022-10-26	5.810	5.970	5.780	5.930	5.652	8,459,883
2022-10-25	5.770	5.840	5.680	5.790	5.519	8,188,747
2022-10-24	5.900	6.040	5.780	5.820	5.548	9,926,052
2022-10-21	5.890	5.900	5.800	5.850	5.576	5,763,883
2022-10-20	5.820	5.900	5.720	5.860	5.586	8,514,241
2022-10-19	5.830	5.920	5.800	5.810	5.538	4,733,772
2022-10-18	5.870	5.910	5.790	5.850	5.576	6,023,910
2022-10-17	5.730	5.880	5.730	5.870	5.595	7,962,817
2022-10-14	5.710	5.770	5.700	5.740	5.471	8,214,783
2022-10-13	5.630	5.740	5.600	5.680	5.414	8,325,899
2022-10-12	5.470	5.680	5.430	5.660	5.395	8,276,078
2022-10-11	5.370	5.560	5.320	5.490	5.233	5,836,621
2022-10-10	5.460	5.500	5.350	5.400	5.147	6,344,028
2022-09-30	5.520	5.580	5.430	5.440	5.185	5,045,613
2022-09-29	5.620	5.680	5.490	5.530	5.271	6,506,174
2022-09-28	5.670	5.690	5.550	5.560	5.300	6,260,394
2022-09-27	5.580	5.710	5.520	5.690	5.424	7,369,112
2022-09-26	5.580	5.650	5.510	5.550	5.290	6,945,147
2022-09-23	5.770	5.780	5.530	5.580	5.319	8,966,859
2022-09-22	5.770	5.850	5.720	5.740	5.471	7,177,702
2022-09-21	5.750	5.830	5.620	5.800	5.528	8,175,402
2022-09-20	5.760	5.880	5.730	5.750	5.481	5,225,178
2022-09-19	5.850	5.850	5.690	5.730	5.462	6,722,062
2022-09-16	6.000	6.040	5.860	5.870	5.595	6,887,725
2022-09-15	6.190	6.210	5.920	6.010	5.729	10,748,275
2022-09-14	6.250	6.280	6.140	6.170	5.881	8,070,012
2022-09-13	6.330	6.470	6.300	6.320	6.024	9,150,051
2022-09-09	6.360	6.410	6.280	6.310	6.015	8,909,098
2022-09-08	6.500	6.530	6.350	6.350	6.053	9,261,660
2022-09-07	6.480	6.560	6.450	6.490	6.186	8,767,517
2022-09-06	6.530	6.540	6.420	6.510	6.205	9,210,460
2022-09-05	6.630	6.630	6.470	6.510	6.205	11,328,834
2022-09-02	6.330	6.660	6.330	6.620	6.310	16,830,218
2022-09-01	6.500	6.550	6.290	6.310	6.015	11,994,415
2022-08-31	6.690	6.740	6.470	6.480	6.177	13,620,511
2022-08-30	6.620	6.850	6.600	6.720	6.405	16,175,539
2022-08-29	6.480	6.620	6.330	6.600	6.291	8,217,100
2022-08-26	6.600	6.710	6.530	6.570	6.262	13,971,076
2022-08-25	6.650	6.700	6.450	6.540	6.234	13,888,563
2022-08-24	6.950	6.990	6.620	6.620	6.310	21,441,957
2022-08-23	7.100	7.100	6.910	6.970	6.644	17,256,448
2022-08-22	6.870	7.150	6.820	7.090	6.758	20,534,332
2022-08-19	7.060	7.170	6.920	6.950	6.625	19,400,320
2022-08-18	6.950	7.120	6.840	7.110	6.777	24,916,788
2022-08-17	6.870	6.940	6.770	6.930	6.606	13,666,917
2022-08-16	6.820	6.890	6.770	6.830	6.510	11,427,881
2022-08-15	6.800	6.840	6.720	6.790	6.472	10,168,554
2022-08-12	6.930	6.980	6.800	6.820	6.501	18,842,412
2022-08-11	6.790	6.960	6.770	6.920	6.596	21,586,705
2022-08-10	6.680	6.850	6.610	6.750	6.434	20,280,606
2022-08-09	6.640	6.680	6.520	6.660	6.348	13,778,526
2022-08-08	6.650	6.710	6.540	6.620	6.310	18,239,795
2022-08-05	6.330	6.660	6.330	6.660	6.348	29,268,127

← NewerPage 17 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.