Unilumin Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.970 | 8.010 | 7.900 | 7.970 | 7.945 | 25,779,300 |
| 2025-10-23 | 7.790 | 7.970 | 7.760 | 7.960 | 7.935 | 31,982,500 |
| 2025-10-22 | 7.820 | 7.910 | 7.730 | 7.820 | 7.795 | 49,001,562 |
| 2025-10-21 | 7.340 | 8.090 | 7.280 | 7.870 | 7.845 | 85,084,573 |
| 2025-10-20 | 7.130 | 7.380 | 7.130 | 7.280 | 7.257 | 32,374,565 |
| 2025-10-17 | 7.210 | 7.280 | 7.000 | 7.020 | 6.998 | 23,158,450 |
| 2025-10-16 | 7.300 | 7.300 | 7.180 | 7.210 | 7.187 | 21,322,553 |
| 2025-10-15 | 7.250 | 7.370 | 7.200 | 7.300 | 7.277 | 32,006,865 |
| 2025-10-14 | 7.530 | 7.620 | 7.230 | 7.230 | 7.207 | 35,883,200 |
| 2025-10-13 | 7.420 | 7.540 | 7.180 | 7.540 | 7.516 | 32,726,047 |
| 2025-10-10 | 7.840 | 7.860 | 7.700 | 7.750 | 7.726 | 30,349,193 |
| 2025-10-09 | 7.990 | 8.130 | 7.860 | 7.870 | 7.845 | 33,212,000 |
| 2025-09-30 | 7.910 | 8.150 | 7.890 | 7.960 | 7.935 | 31,812,674 |
| 2025-09-29 | 7.810 | 7.930 | 7.690 | 7.890 | 7.865 | 31,472,741 |
| 2025-09-26 | 8.010 | 8.070 | 7.840 | 7.840 | 7.815 | 38,510,307 |
| 2025-09-25 | 8.220 | 8.280 | 8.060 | 8.080 | 8.055 | 38,630,200 |
| 2025-09-24 | 8.050 | 8.360 | 7.960 | 8.320 | 8.294 | 55,461,945 |
| 2025-09-23 | 8.270 | 8.390 | 7.910 | 8.110 | 8.085 | 65,724,827 |
| 2025-09-22 | 8.260 | 8.690 | 8.130 | 8.430 | 8.403 | 76,937,111 |
| 2025-09-19 | 8.300 | 8.440 | 8.160 | 8.200 | 8.174 | 47,063,145 |
| 2025-09-18 | 8.500 | 8.550 | 8.160 | 8.280 | 8.254 | 70,077,601 |
| 2025-09-17 | 8.480 | 8.620 | 8.330 | 8.580 | 8.553 | 90,405,792 |
| 2025-09-16 | 7.750 | 8.850 | 7.710 | 8.500 | 8.473 | 118,912,744 |
| 2025-09-15 | 7.790 | 7.900 | 7.710 | 7.760 | 7.736 | 18,396,402 |
| 2025-09-12 | 7.840 | 7.960 | 7.790 | 7.820 | 7.795 | 22,390,340 |
| 2025-09-11 | 7.650 | 7.860 | 7.580 | 7.860 | 7.835 | 25,278,877 |
| 2025-09-10 | 7.610 | 7.790 | 7.610 | 7.670 | 7.646 | 20,120,400 |
| 2025-09-09 | 7.760 | 7.770 | 7.580 | 7.600 | 7.576 | 22,291,834 |
| 2025-09-08 | 7.760 | 7.810 | 7.690 | 7.800 | 7.775 | 22,101,871 |
| 2025-09-05 | 7.640 | 7.770 | 7.550 | 7.770 | 7.746 | 20,223,800 |
| 2025-09-04 | 7.730 | 7.840 | 7.450 | 7.550 | 7.526 | 30,739,680 |
| 2025-09-03 | 7.870 | 7.920 | 7.680 | 7.720 | 7.696 | 26,746,838 |
| 2025-09-02 | 8.100 | 8.100 | 7.740 | 7.870 | 7.845 | 45,189,475 |
| 2025-09-01 | 8.250 | 8.250 | 8.070 | 8.110 | 8.085 | 36,680,567 |
| 2025-08-29 | 8.260 | 8.330 | 8.110 | 8.200 | 8.174 | 35,233,117 |
| 2025-08-28 | 8.050 | 8.260 | 7.930 | 8.250 | 8.224 | 54,276,014 |
| 2025-08-27 | 8.300 | 8.490 | 8.000 | 8.050 | 8.025 | 64,822,322 |
| 2025-08-26 | 8.080 | 8.300 | 8.070 | 8.220 | 8.194 | 54,057,955 |
| 2025-08-25 | 8.170 | 8.230 | 8.060 | 8.130 | 8.104 | 46,793,987 |
| 2025-08-22 | 8.050 | 8.190 | 8.030 | 8.140 | 8.114 | 42,068,082 |
| 2025-08-21 | 8.180 | 8.210 | 8.010 | 8.080 | 8.055 | 61,768,007 |
| 2025-08-20 | 8.150 | 8.350 | 8.060 | 8.200 | 8.174 | 77,100,425 |
| 2025-08-19 | 8.380 | 8.540 | 8.030 | 8.170 | 8.144 | 83,206,016 |
| 2025-08-18 | 8.240 | 8.320 | 8.090 | 8.180 | 8.154 | 87,709,108 |
| 2025-08-15 | 7.720 | 8.500 | 7.700 | 8.320 | 8.294 | 117,315,005 |
| 2025-08-14 | 7.600 | 7.950 | 7.420 | 7.880 | 7.855 | 54,777,976 |
| 2025-08-13 | 7.480 | 7.580 | 7.450 | 7.560 | 7.536 | 17,491,443 |
| 2025-08-12 | 7.460 | 7.560 | 7.430 | 7.480 | 7.456 | 16,429,400 |
| 2025-08-11 | 7.330 | 7.490 | 7.330 | 7.480 | 7.456 | 17,822,791 |
| 2025-08-08 | 7.430 | 7.460 | 7.270 | 7.320 | 7.297 | 17,928,997 |
| 2025-08-07 | 7.430 | 7.530 | 7.410 | 7.450 | 7.427 | 24,685,087 |
| 2025-08-06 | 7.270 | 7.430 | 7.240 | 7.410 | 7.387 | 19,561,430 |
| 2025-08-05 | 7.200 | 7.290 | 7.190 | 7.290 | 7.267 | 14,656,812 |
| 2025-08-04 | 7.120 | 7.200 | 7.090 | 7.190 | 7.167 | 11,360,878 |
| 2025-08-01 | 7.100 | 7.200 | 7.070 | 7.160 | 7.137 | 16,052,014 |
| 2025-07-31 | 7.200 | 7.320 | 7.100 | 7.120 | 7.098 | 17,643,697 |
| 2025-07-30 | 7.290 | 7.360 | 7.160 | 7.210 | 7.187 | 17,547,766 |
| 2025-07-29 | 7.270 | 7.320 | 7.160 | 7.320 | 7.297 | 19,145,263 |
| 2025-07-28 | 7.300 | 7.330 | 7.240 | 7.290 | 7.267 | 14,182,200 |
| 2025-07-25 | 7.250 | 7.300 | 7.230 | 7.270 | 7.247 | 17,805,392 |
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.