Unilumin Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.780 | 6.880 | 6.740 | 6.800 | 6.549 | 18,970,127 |
| 2025-01-21 | 6.680 | 7.040 | 6.650 | 6.860 | 6.607 | 38,593,106 |
| 2025-01-20 | 6.640 | 6.710 | 6.580 | 6.650 | 6.404 | 19,849,102 |
| 2025-01-17 | 6.450 | 6.570 | 6.380 | 6.510 | 6.270 | 16,104,047 |
| 2025-01-16 | 6.510 | 6.540 | 6.430 | 6.510 | 6.270 | 22,261,672 |
| 2025-01-15 | 6.470 | 6.490 | 6.350 | 6.430 | 6.193 | 19,473,200 |
| 2025-01-14 | 6.130 | 6.490 | 6.080 | 6.480 | 6.241 | 28,229,521 |
| 2025-01-13 | 5.930 | 6.100 | 5.820 | 6.090 | 5.865 | 21,226,623 |
| 2025-01-10 | 6.340 | 6.420 | 6.060 | 6.070 | 5.846 | 22,945,007 |
| 2025-01-09 | 6.290 | 6.510 | 6.270 | 6.370 | 6.135 | 24,619,200 |
| 2025-01-08 | 6.450 | 6.480 | 6.130 | 6.320 | 6.087 | 30,240,668 |
| 2025-01-07 | 6.270 | 6.460 | 6.240 | 6.460 | 6.221 | 24,452,765 |
| 2025-01-06 | 6.280 | 6.400 | 6.090 | 6.250 | 6.019 | 29,907,731 |
| 2025-01-03 | 6.730 | 6.830 | 6.270 | 6.300 | 6.067 | 35,120,992 |
| 2025-01-02 | 6.890 | 7.010 | 6.560 | 6.670 | 6.424 | 29,323,702 |
| 2024-12-31 | 7.250 | 7.330 | 6.870 | 6.870 | 6.616 | 33,414,333 |
| 2024-12-30 | 7.310 | 7.390 | 7.090 | 7.250 | 6.982 | 30,537,700 |
| 2024-12-27 | 7.210 | 7.590 | 7.150 | 7.310 | 7.040 | 40,669,800 |
| 2024-12-26 | 7.200 | 7.390 | 7.150 | 7.230 | 6.963 | 31,916,500 |
| 2024-12-25 | 7.360 | 7.480 | 7.050 | 7.200 | 6.934 | 38,780,500 |
| 2024-12-24 | 7.450 | 7.570 | 7.290 | 7.370 | 7.098 | 44,201,468 |
| 2024-12-23 | 7.820 | 7.950 | 7.380 | 7.420 | 7.146 | 60,820,481 |
| 2024-12-20 | 8.000 | 8.150 | 7.800 | 7.880 | 7.589 | 95,732,849 |
| 2024-12-19 | 7.420 | 7.950 | 7.350 | 7.900 | 7.608 | 84,750,104 |
| 2024-12-18 | 7.400 | 7.720 | 7.200 | 7.590 | 7.310 | 63,420,689 |
| 2024-12-17 | 7.840 | 7.900 | 7.260 | 7.300 | 7.030 | 79,154,979 |
| 2024-12-16 | 8.400 | 8.480 | 7.770 | 7.890 | 7.599 | 141,003,516 |
| 2024-12-13 | 7.410 | 8.500 | 7.380 | 8.320 | 8.013 | 173,026,705 |
| 2024-12-12 | 7.500 | 7.500 | 7.350 | 7.420 | 7.146 | 31,904,254 |
| 2024-12-11 | 7.290 | 7.520 | 7.250 | 7.480 | 7.204 | 54,149,868 |
| 2024-12-10 | 7.360 | 7.570 | 7.260 | 7.390 | 7.117 | 66,823,027 |
| 2024-12-09 | 7.190 | 7.300 | 7.090 | 7.200 | 6.934 | 27,122,661 |
| 2024-12-06 | 7.250 | 7.270 | 7.080 | 7.220 | 6.953 | 35,543,874 |
| 2024-12-05 | 6.920 | 7.250 | 6.920 | 7.150 | 6.886 | 34,990,419 |
| 2024-12-04 | 7.080 | 7.150 | 6.920 | 6.970 | 6.713 | 20,977,900 |
| 2024-12-03 | 7.080 | 7.180 | 6.950 | 7.110 | 6.847 | 30,856,600 |
| 2024-12-02 | 6.830 | 7.080 | 6.820 | 7.050 | 6.790 | 25,660,474 |
| 2024-11-29 | 6.730 | 6.900 | 6.640 | 6.830 | 6.578 | 22,146,831 |
| 2024-11-28 | 6.770 | 6.910 | 6.750 | 6.780 | 6.530 | 19,525,000 |
| 2024-11-27 | 6.600 | 6.810 | 6.400 | 6.790 | 6.539 | 20,240,293 |
| 2024-11-26 | 6.690 | 6.770 | 6.590 | 6.610 | 6.366 | 15,627,261 |
| 2024-11-25 | 6.790 | 6.790 | 6.580 | 6.720 | 6.472 | 19,821,561 |
| 2024-11-22 | 6.920 | 7.070 | 6.660 | 6.690 | 6.443 | 26,040,561 |
| 2024-11-21 | 6.930 | 6.970 | 6.790 | 6.920 | 6.664 | 19,180,992 |
| 2024-11-20 | 6.860 | 6.980 | 6.810 | 6.960 | 6.703 | 21,201,497 |
| 2024-11-19 | 6.600 | 6.860 | 6.590 | 6.860 | 6.607 | 22,560,821 |
| 2024-11-18 | 6.890 | 6.950 | 6.550 | 6.610 | 6.366 | 32,960,895 |
| 2024-11-15 | 6.880 | 7.120 | 6.850 | 6.860 | 6.607 | 28,924,233 |
| 2024-11-14 | 7.140 | 7.190 | 6.900 | 6.930 | 6.674 | 25,997,152 |
| 2024-11-13 | 7.130 | 7.240 | 7.030 | 7.180 | 6.915 | 24,506,812 |
| 2024-11-12 | 7.330 | 7.380 | 7.090 | 7.190 | 6.924 | 43,430,649 |
| 2024-11-11 | 7.130 | 7.350 | 7.090 | 7.340 | 7.069 | 45,438,095 |
| 2024-11-08 | 7.210 | 7.280 | 7.060 | 7.090 | 6.828 | 35,655,080 |
| 2024-11-07 | 6.960 | 7.150 | 6.940 | 7.150 | 6.886 | 37,133,599 |
| 2024-11-06 | 7.100 | 7.140 | 6.980 | 7.060 | 6.799 | 34,817,361 |
| 2024-11-05 | 6.840 | 7.100 | 6.810 | 7.060 | 6.799 | 32,945,785 |
| 2024-11-04 | 6.750 | 6.930 | 6.680 | 6.860 | 6.607 | 19,619,608 |
| 2024-11-01 | 7.140 | 7.180 | 6.720 | 6.750 | 6.501 | 43,376,610 |
| 2024-10-31 | 7.160 | 7.190 | 7.000 | 7.140 | 6.876 | 45,050,996 |
| 2024-10-30 | 6.990 | 7.200 | 6.890 | 7.130 | 6.867 | 56,970,925 |
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.