Unilumin Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	6.650	6.890	6.620	6.770	6.520	29,566,763
2025-04-24	6.710	6.710	6.550	6.620	6.375	21,637,257
2025-04-23	6.680	6.790	6.620	6.680	6.433	26,321,042
2025-04-22	6.660	6.800	6.550	6.600	6.356	30,414,487
2025-04-21	6.340	6.750	6.280	6.730	6.481	39,653,400
2025-04-18	6.230	6.310	6.200	6.280	6.048	13,111,417
2025-04-17	6.200	6.340	6.200	6.230	6.000	13,607,017
2025-04-16	6.350	6.400	6.140	6.260	6.029	18,282,800
2025-04-15	6.330	6.420	6.280	6.380	6.144	18,905,975
2025-04-14	6.420	6.510	6.320	6.350	6.115	22,178,203
2025-04-11	6.130	6.350	6.120	6.240	6.010	20,546,900
2025-04-10	6.210	6.390	6.180	6.210	5.981	29,693,866
2025-04-09	5.720	6.070	5.270	6.050	5.827	43,214,406
2025-04-08	5.700	6.080	5.670	5.860	5.644	43,410,200
2025-04-07	6.550	6.620	5.700	5.700	5.489	50,611,643
2025-04-03	7.180	7.320	7.080	7.130	6.867	21,372,900
2025-04-02	7.180	7.480	7.170	7.330	7.059	27,221,800
2025-04-01	7.240	7.330	7.200	7.210	6.944	17,847,726
2025-03-31	7.170	7.300	7.050	7.240	6.973	36,456,820
2025-03-28	7.660	8.050	7.350	7.350	7.079	50,621,092
2025-03-27	7.370	7.620	7.210	7.470	7.194	27,731,700
2025-03-26	7.410	7.500	7.360	7.390	7.117	18,024,665
2025-03-25	7.480	7.510	7.330	7.370	7.098	22,244,865
2025-03-24	7.730	7.760	7.300	7.480	7.204	31,834,502
2025-03-21	7.940	7.950	7.680	7.710	7.425	27,545,531
2025-03-20	8.030	8.140	7.950	7.980	7.685	19,674,496
2025-03-19	8.080	8.090	7.970	8.000	7.705	17,726,095
2025-03-18	8.170	8.220	8.030	8.090	7.791	19,614,460
2025-03-17	8.170	8.240	8.090	8.160	7.859	24,141,176
2025-03-14	8.050	8.160	7.880	8.140	7.839	24,543,792
2025-03-13	8.310	8.330	7.940	8.050	7.753	35,111,884
2025-03-12	8.380	8.460	8.260	8.340	8.032	31,433,809
2025-03-11	8.180	8.580	8.150	8.360	8.051	44,153,800
2025-03-10	8.590	8.610	8.240	8.330	8.022	37,925,224
2025-03-07	8.700	8.870	8.500	8.600	8.282	52,324,991
2025-03-06	8.520	8.950	8.510	8.770	8.446	72,762,985
2025-03-05	8.160	8.530	8.050	8.470	8.157	53,279,781
2025-03-04	7.730	8.200	7.720	8.170	7.868	36,801,727
2025-03-03	7.800	7.970	7.610	7.820	7.531	36,615,984
2025-02-28	8.180	8.260	7.670	7.740	7.454	42,018,367
2025-02-27	8.450	8.450	8.060	8.270	7.965	39,090,776
2025-02-26	8.250	8.440	8.230	8.420	8.109	41,927,744
2025-02-25	8.200	8.410	8.090	8.280	7.974	42,666,118
2025-02-24	8.360	8.450	8.180	8.330	8.022	42,764,133
2025-02-21	8.440	8.500	8.290	8.460	8.148	50,286,475
2025-02-20	8.340	8.530	8.200	8.450	8.138	64,173,584
2025-02-19	8.100	8.350	8.080	8.310	8.003	50,880,808
2025-02-18	8.490	8.710	8.080	8.140	7.839	72,801,134
2025-02-17	8.450	8.850	8.270	8.370	8.061	103,817,925
2025-02-14	8.060	8.440	7.960	8.290	7.984	79,890,646
2025-02-13	8.160	8.210	7.960	8.090	7.791	66,414,339
2025-02-12	8.000	8.240	7.970	8.160	7.859	79,720,020
2025-02-11	8.150	8.440	8.000	8.110	7.810	128,463,441
2025-02-10	8.060	8.080	7.770	7.910	7.618	99,171,225
2025-02-07	7.290	8.750	7.260	8.060	7.762	134,519,716
2025-02-06	7.150	7.320	7.060	7.320	7.050	41,183,340
2025-02-05	7.100	7.140	7.010	7.100	6.838	41,610,579
2025-01-27	7.300	7.370	6.900	6.910	6.655	64,020,981
2025-01-24	7.190	7.470	6.980	7.420	7.146	77,291,513
2025-01-23	6.860	7.060	6.800	6.890	6.636	39,854,401

← NewerPage 7 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.