Unilumin Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.290	6.450	6.270	6.380	6.081	13,914,971
2022-08-03	6.360	6.520	6.250	6.270	5.976	14,775,347
2022-08-02	6.550	6.560	6.210	6.330	6.034	16,722,006
2022-08-01	6.450	6.600	6.410	6.580	6.272	10,123,801
2022-07-29	6.610	6.630	6.480	6.490	6.186	8,866,700
2022-07-28	6.470	6.660	6.420	6.580	6.272	16,765,746
2022-07-27	6.370	6.430	6.330	6.380	6.081	6,704,723
2022-07-26	6.370	6.380	6.280	6.360	6.062	5,415,568
2022-07-25	6.550	6.570	6.330	6.370	6.072	8,365,272
2022-07-22	6.590	6.630	6.430	6.510	6.205	10,750,027
2022-07-21	6.530	6.620	6.500	6.560	6.253	11,521,053
2022-07-20	6.590	6.600	6.510	6.540	6.234	11,073,435
2022-07-19	6.400	6.540	6.370	6.530	6.224	13,717,477
2022-07-18	6.180	6.420	6.180	6.390	6.091	9,957,120
2022-07-15	6.330	6.340	6.170	6.180	5.891	8,828,529
2022-07-14	6.200	6.360	6.190	6.330	6.034	7,010,842
2022-07-13	6.240	6.280	6.190	6.220	5.929	6,423,042
2022-07-12	6.470	6.480	6.210	6.210	5.919	10,437,610
2022-07-11	6.640	6.640	6.360	6.440	6.139	14,582,404
2022-07-08	6.450	6.700	6.450	6.640	6.329	21,868,047
2022-07-07	6.430	6.490	6.370	6.440	6.139	9,767,550
2022-07-06	6.450	6.550	6.390	6.430	6.129	11,569,978
2022-07-05	6.600	6.600	6.370	6.420	6.119	12,211,151
2022-07-04	6.440	6.570	6.380	6.540	6.234	12,629,076
2022-07-01	6.580	6.710	6.490	6.500	6.196	15,560,100
2022-06-30	6.470	6.580	6.440	6.520	6.215	14,540,600
2022-06-29	6.560	6.620	6.460	6.470	6.167	20,109,809
2022-06-28	6.420	6.590	6.360	6.570	6.262	16,701,067
2022-06-27	6.360	6.550	6.320	6.440	6.139	19,354,642
2022-06-24	6.290	6.370	6.230	6.360	6.062	15,433,730
2022-06-23	6.080	6.280	6.060	6.260	5.967	13,297,711
2022-06-22	6.200	6.250	6.080	6.080	5.795	14,967,476
2022-06-21	6.130	6.230	6.060	6.200	5.910	21,617,790
2022-06-20	6.080	6.130	6.050	6.090	5.805	10,273,720
2022-06-17	6.080	6.100	5.950	6.080	5.795	9,825,241
2022-06-16	6.150	6.160	6.060	6.080	5.795	12,639,600
2022-06-15	5.910	6.180	5.910	6.100	5.814	20,119,662
2022-06-14	5.810	5.910	5.680	5.900	5.624	13,401,441
2022-06-13	5.930	6.020	5.880	5.930	5.652	8,399,762
2022-06-10	5.870	5.950	5.840	5.940	5.662	9,998,844
2022-06-09	6.010	6.020	5.850	5.890	5.614	9,555,482
2022-06-08	6.020	6.090	5.900	6.050	5.767	10,482,876
2022-06-07	6.160	6.190	6.000	6.050	5.767	9,975,607
2022-06-06	5.990	6.160	5.980	6.130	5.843	13,150,379
2022-06-02	5.950	6.020	5.860	6.010	5.729	13,249,451
2022-06-01	5.920	5.960	5.830	5.900	5.624	9,164,492
2022-05-31	5.790	5.970	5.690	5.890	5.590	14,011,589
2022-05-30	5.790	5.810	5.710	5.780	5.486	6,070,178
2022-05-27	5.820	5.830	5.700	5.740	5.448	7,211,591
2022-05-26	5.800	5.850	5.650	5.810	5.514	7,760,248
2022-05-25	5.660	5.770	5.640	5.750	5.458	6,724,397
2022-05-24	6.030	6.030	5.660	5.670	5.382	10,460,359
2022-05-23	5.950	5.990	5.900	5.970	5.666	8,026,301
2022-05-20	5.850	6.020	5.850	5.920	5.619	9,163,943
2022-05-19	5.750	5.850	5.730	5.840	5.543	6,755,461
2022-05-18	5.830	5.890	5.780	5.830	5.533	6,857,046
2022-05-17	5.810	5.820	5.700	5.800	5.505	5,952,904
2022-05-16	5.910	5.940	5.750	5.800	5.505	9,412,065
2022-05-13	5.890	5.950	5.810	5.850	5.552	5,836,400
2022-05-12	5.760	5.910	5.740	5.880	5.581	9,740,583

← NewerPage 18 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.