Unilumin Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.820	6.010	5.790	5.790	5.496	12,866,302
2022-05-10	5.620	5.830	5.620	5.810	5.514	8,239,215
2022-05-09	5.620	5.740	5.590	5.710	5.420	7,427,473
2022-05-06	5.550	5.630	5.490	5.610	5.325	9,273,333
2022-05-05	5.530	5.700	5.530	5.660	5.372	9,191,332
2022-04-29	5.440	5.660	5.400	5.600	5.315	12,752,073
2022-04-28	5.400	5.450	5.230	5.320	5.049	12,304,119
2022-04-27	5.160	5.510	5.120	5.490	5.211	14,804,506
2022-04-26	5.460	5.500	5.230	5.250	4.983	13,686,488
2022-04-25	5.950	5.950	5.360	5.360	5.087	16,560,607
2022-04-22	6.000	6.110	5.910	5.990	5.685	10,500,265
2022-04-21	6.320	6.360	6.060	6.070	5.761	9,389,921
2022-04-20	6.370	6.440	6.310	6.340	6.018	6,488,929
2022-04-19	6.310	6.410	6.310	6.350	6.027	5,195,105
2022-04-18	6.270	6.320	6.200	6.310	5.989	6,549,639
2022-04-15	6.320	6.370	6.250	6.290	5.970	7,497,906
2022-04-14	6.400	6.440	6.310	6.400	6.074	8,202,805
2022-04-13	6.440	6.470	6.340	6.390	6.065	8,928,442
2022-04-12	6.180	6.480	6.180	6.470	6.141	9,802,160
2022-04-11	6.560	6.580	6.230	6.250	5.932	11,614,613
2022-04-08	6.730	6.760	6.530	6.580	6.245	10,331,681
2022-04-07	6.910	6.970	6.730	6.730	6.388	10,946,300
2022-04-06	6.850	6.950	6.820	6.950	6.597	7,333,775
2022-04-01	6.800	6.910	6.730	6.860	6.511	9,431,923
2022-03-31	6.950	6.950	6.820	6.830	6.483	10,184,770
2022-03-30	6.850	6.960	6.820	6.940	6.587	8,089,169
2022-03-29	7.060	7.060	6.820	6.830	6.483	10,613,508
2022-03-28	6.970	7.050	6.870	7.000	6.644	8,922,934
2022-03-25	7.030	7.090	6.960	7.020	6.663	14,648,982
2022-03-24	7.240	7.270	7.050	7.050	6.691	13,506,390
2022-03-23	7.280	7.290	7.170	7.210	6.843	11,376,037
2022-03-22	7.300	7.320	7.180	7.230	6.862	9,052,532
2022-03-21	7.320	7.380	7.190	7.280	6.910	13,721,191
2022-03-18	7.170	7.330	7.110	7.310	6.938	10,463,273
2022-03-17	7.340	7.470	7.240	7.250	6.881	18,795,488
2022-03-16	7.320	7.320	6.760	7.220	6.853	26,177,243
2022-03-15	7.420	7.440	7.090	7.230	6.862	18,602,556
2022-03-14	7.600	7.650	7.400	7.440	7.062	12,915,008
2022-03-11	7.520	7.720	7.400	7.690	7.299	16,643,180
2022-03-10	7.790	7.800	7.610	7.630	7.242	12,528,661
2022-03-09	7.730	7.780	7.330	7.600	7.213	14,015,600
2022-03-08	7.770	7.850	7.510	7.690	7.299	15,097,775
2022-03-07	7.910	7.940	7.760	7.780	7.384	16,049,828
2022-03-04	7.920	8.030	7.920	7.950	7.546	11,066,103
2022-03-03	8.050	8.070	7.970	7.980	7.574	12,093,931
2022-03-02	8.020	8.070	8.000	8.040	7.631	12,537,689
2022-03-01	8.150	8.160	8.030	8.090	7.679	11,219,995
2022-02-28	8.090	8.140	7.940	8.130	7.716	14,184,533
2022-02-25	8.120	8.270	8.070	8.120	7.707	16,829,845
2022-02-24	8.250	8.490	7.920	8.070	7.660	28,083,606
2022-02-23	8.200	8.300	8.160	8.260	7.840	15,525,571
2022-02-22	8.270	8.320	8.100	8.170	7.754	21,779,105
2022-02-21	8.440	8.520	8.250	8.400	7.973	32,570,503
2022-02-18	8.120	8.290	8.030	8.230	7.811	23,055,921
2022-02-17	8.040	8.190	7.960	8.120	7.707	21,398,170
2022-02-16	8.010	8.080	7.960	8.040	7.631	13,778,497
2022-02-15	7.950	8.020	7.900	7.980	7.574	11,207,559
2022-02-14	7.880	8.020	7.840	7.960	7.555	12,804,880
2022-02-11	8.140	8.150	7.930	7.980	7.574	16,181,726
2022-02-10	8.210	8.230	8.060	8.150	7.735	14,766,202

← NewerPage 19 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.