Unilumin Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.100	8.240	8.030	8.200	7.783	18,157,484
2022-02-08	7.970	8.080	7.920	8.070	7.660	15,514,309
2022-02-07	8.200	8.250	7.940	7.980	7.574	19,459,462
2022-01-28	7.850	8.060	7.800	7.900	7.498	19,691,616
2022-01-27	8.050	8.070	7.820	7.860	7.460	22,439,044
2022-01-26	8.020	8.080	7.900	8.000	7.593	22,542,964
2022-01-25	8.380	8.450	7.940	7.960	7.555	54,761,212
2022-01-24	8.900	8.900	8.280	8.340	7.916	75,403,997
2022-01-21	9.670	9.750	9.290	9.340	8.865	26,932,889
2022-01-20	9.900	9.960	9.600	9.660	9.169	35,212,494
2022-01-19	9.790	10.230	9.780	9.930	9.425	40,287,788
2022-01-18	10.000	10.290	9.800	9.930	9.425	49,593,754
2022-01-17	9.870	10.200	9.710	9.900	9.396	67,910,527
2022-01-14	9.250	9.950	9.160	9.850	9.349	83,711,325
2022-01-13	9.190	9.400	9.070	9.260	8.789	26,063,655
2022-01-12	9.150	9.360	9.080	9.180	8.713	17,265,598
2022-01-11	9.280	9.300	9.100	9.150	8.685	21,887,709
2022-01-10	9.490	9.500	8.900	9.320	8.846	41,936,162
2022-01-07	9.360	9.500	9.250	9.290	8.817	25,152,589
2022-01-06	9.130	9.450	9.100	9.350	8.874	29,647,156
2022-01-05	9.270	9.550	9.140	9.260	8.789	43,115,291
2022-01-04	8.990	9.230	8.980	9.190	8.723	23,614,904
2021-12-31	8.990	9.010	8.880	8.940	8.485	15,062,694
2021-12-30	8.620	9.140	8.590	8.950	8.495	35,340,069
2021-12-29	8.900	8.910	8.550	8.610	8.172	21,805,212
2021-12-28	8.680	8.790	8.680	8.770	8.324	11,906,693
2021-12-27	8.820	8.880	8.630	8.720	8.276	14,035,325
2021-12-24	9.070	9.180	8.790	8.820	8.371	19,595,598
2021-12-23	9.200	9.200	9.050	9.070	8.609	18,090,479
2021-12-22	9.060	9.270	9.040	9.180	8.713	35,592,808
2021-12-21	8.900	9.070	8.860	9.010	8.552	19,690,298
2021-12-20	9.150	9.260	8.840	8.890	8.438	22,746,087
2021-12-17	9.430	9.450	9.130	9.190	8.723	25,535,286
2021-12-16	9.220	9.360	9.150	9.300	8.827	26,322,996
2021-12-15	9.220	9.320	9.140	9.160	8.694	19,359,874
2021-12-14	9.170	9.310	9.120	9.190	8.723	20,037,606
2021-12-13	9.050	9.320	9.030	9.210	8.742	27,923,856
2021-12-10	8.980	9.110	8.870	9.030	8.571	18,077,191
2021-12-09	8.810	9.380	8.800	8.970	8.514	35,001,170
2021-12-08	8.750	8.880	8.680	8.830	8.381	13,673,443
2021-12-07	8.980	8.980	8.610	8.730	8.286	18,893,975
2021-12-06	9.070	9.100	8.830	8.890	8.438	17,798,358
2021-12-03	9.090	9.140	9.030	9.070	8.609	14,118,700
2021-12-02	9.390	9.400	9.060	9.080	8.618	21,810,950
2021-12-01	9.070	9.560	9.070	9.360	8.884	26,819,848
2021-11-30	9.220	9.660	9.090	9.100	8.637	28,403,545
2021-11-29	9.130	9.170	8.990	9.080	8.618	15,378,847
2021-11-26	9.300	9.460	9.140	9.210	8.742	22,162,622
2021-11-25	9.460	9.640	9.330	9.360	8.884	18,706,060
2021-11-24	9.680	9.680	9.390	9.400	8.922	18,392,695
2021-11-23	9.380	9.680	9.370	9.490	9.007	28,866,213
2021-11-22	9.280	9.490	9.250	9.450	8.969	22,630,079
2021-11-19	9.070	9.330	9.040	9.200	8.732	17,174,466
2021-11-18	9.370	9.440	9.040	9.090	8.628	19,318,326
2021-11-17	9.280	9.400	9.120	9.400	8.922	20,685,505
2021-11-16	9.430	9.560	9.300	9.360	8.884	32,070,547
2021-11-15	9.310	9.740	9.120	9.500	9.017	45,232,477
2021-11-12	9.070	9.250	9.050	9.220	8.751	19,254,591
2021-11-11	9.080	9.150	8.980	9.070	8.609	14,640,089
2021-11-10	8.860	9.250	8.700	9.090	8.628	19,849,040

← NewerPage 20 of 21 · 1,219 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.