Unilumin Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.160 | 7.170 | 6.930 | 6.950 | 6.693 | 35,837,088 |
| 2024-10-28 | 7.030 | 7.140 | 6.960 | 7.120 | 6.857 | 32,136,882 |
| 2024-10-25 | 7.010 | 7.060 | 6.940 | 7.000 | 6.741 | 26,294,711 |
| 2024-10-24 | 6.850 | 6.950 | 6.770 | 6.920 | 6.664 | 25,078,527 |
| 2024-10-23 | 7.030 | 7.080 | 6.850 | 6.890 | 6.636 | 37,336,848 |
| 2024-10-22 | 7.170 | 7.230 | 6.940 | 7.010 | 6.751 | 56,260,906 |
| 2024-10-21 | 6.990 | 7.290 | 6.920 | 7.290 | 7.021 | 69,030,987 |
| 2024-10-18 | 6.750 | 7.140 | 6.680 | 6.990 | 6.732 | 47,452,506 |
| 2024-10-17 | 6.610 | 6.920 | 6.590 | 6.760 | 6.510 | 43,088,519 |
| 2024-10-16 | 6.480 | 6.670 | 6.410 | 6.560 | 6.318 | 24,123,100 |
| 2024-10-15 | 6.670 | 6.840 | 6.540 | 6.570 | 6.327 | 36,728,944 |
| 2024-10-14 | 6.480 | 6.680 | 6.320 | 6.680 | 6.433 | 35,680,483 |
| 2024-10-11 | 6.680 | 6.770 | 6.280 | 6.380 | 6.144 | 38,781,261 |
| 2024-10-10 | 6.930 | 7.120 | 6.690 | 6.790 | 6.539 | 41,270,465 |
| 2024-10-09 | 7.300 | 7.390 | 6.820 | 6.820 | 6.568 | 65,145,677 |
| 2024-10-08 | 7.960 | 7.960 | 6.970 | 7.680 | 7.396 | 96,334,199 |
| 2024-09-30 | 6.070 | 6.740 | 5.990 | 6.660 | 6.414 | 68,202,555 |
| 2024-09-27 | 5.670 | 5.950 | 5.650 | 5.850 | 5.634 | 33,047,124 |
| 2024-09-26 | 5.440 | 5.610 | 5.400 | 5.610 | 5.403 | 19,389,927 |
| 2024-09-25 | 5.460 | 5.580 | 5.410 | 5.440 | 5.239 | 20,175,066 |
| 2024-09-24 | 5.280 | 5.420 | 5.250 | 5.410 | 5.210 | 18,532,476 |
| 2024-09-23 | 5.200 | 5.330 | 5.160 | 5.290 | 5.095 | 12,453,407 |
| 2024-09-20 | 5.170 | 5.240 | 5.160 | 5.210 | 5.018 | 10,689,227 |
| 2024-09-19 | 5.060 | 5.200 | 5.020 | 5.170 | 4.979 | 15,243,861 |
| 2024-09-18 | 5.070 | 5.100 | 4.950 | 5.000 | 4.815 | 9,540,785 |
| 2024-09-13 | 5.160 | 5.200 | 5.070 | 5.070 | 4.883 | 8,305,400 |
| 2024-09-12 | 5.180 | 5.250 | 5.140 | 5.160 | 4.969 | 9,158,020 |
| 2024-09-11 | 5.260 | 5.270 | 5.110 | 5.150 | 4.960 | 9,468,299 |
| 2024-09-10 | 5.200 | 5.280 | 5.100 | 5.260 | 5.066 | 11,987,824 |
| 2024-09-09 | 5.200 | 5.270 | 5.160 | 5.200 | 5.008 | 9,101,579 |
| 2024-09-06 | 5.320 | 5.370 | 5.190 | 5.210 | 5.018 | 11,174,101 |
| 2024-09-05 | 5.310 | 5.390 | 5.300 | 5.350 | 5.152 | 11,152,100 |
| 2024-09-04 | 5.340 | 5.370 | 5.250 | 5.320 | 5.124 | 14,519,389 |
| 2024-09-03 | 5.330 | 5.420 | 5.300 | 5.390 | 5.191 | 14,003,780 |
| 2024-09-02 | 5.360 | 5.440 | 5.320 | 5.350 | 5.152 | 23,950,907 |
| 2024-08-30 | 5.290 | 5.450 | 5.280 | 5.370 | 5.172 | 29,378,122 |
| 2024-08-29 | 5.140 | 5.340 | 5.110 | 5.290 | 5.095 | 24,330,216 |
| 2024-08-28 | 5.150 | 5.180 | 5.040 | 5.140 | 4.950 | 15,978,164 |
| 2024-08-27 | 5.230 | 5.240 | 5.080 | 5.210 | 5.018 | 24,535,675 |
| 2024-08-26 | 5.050 | 5.280 | 5.050 | 5.240 | 5.046 | 30,458,974 |
| 2024-08-23 | 4.940 | 5.080 | 4.880 | 5.050 | 4.863 | 16,385,078 |
| 2024-08-22 | 5.080 | 5.110 | 4.910 | 4.940 | 4.758 | 16,223,540 |
| 2024-08-21 | 5.010 | 5.250 | 5.000 | 5.100 | 4.912 | 22,179,100 |
| 2024-08-20 | 5.040 | 5.180 | 4.950 | 5.080 | 4.892 | 20,525,662 |
| 2024-08-19 | 5.130 | 5.160 | 5.020 | 5.030 | 4.844 | 15,887,087 |
| 2024-08-16 | 5.080 | 5.200 | 5.040 | 5.160 | 4.969 | 23,155,402 |
| 2024-08-15 | 4.940 | 5.170 | 4.880 | 5.080 | 4.892 | 23,127,750 |
| 2024-08-14 | 4.880 | 4.970 | 4.850 | 4.940 | 4.758 | 13,838,545 |
| 2024-08-13 | 4.800 | 4.880 | 4.760 | 4.870 | 4.690 | 7,053,700 |
| 2024-08-12 | 4.870 | 4.870 | 4.770 | 4.800 | 4.623 | 6,708,800 |
| 2024-08-09 | 4.900 | 4.930 | 4.850 | 4.860 | 4.681 | 8,163,500 |
| 2024-08-08 | 4.840 | 4.900 | 4.760 | 4.880 | 4.700 | 8,645,382 |
| 2024-08-07 | 4.850 | 4.910 | 4.840 | 4.850 | 4.671 | 9,361,511 |
| 2024-08-06 | 4.860 | 4.930 | 4.800 | 4.870 | 4.690 | 10,058,700 |
| 2024-08-05 | 4.960 | 5.030 | 4.800 | 4.810 | 4.632 | 13,256,800 |
| 2024-08-02 | 5.070 | 5.120 | 4.990 | 5.000 | 4.815 | 11,931,700 |
| 2024-08-01 | 5.050 | 5.150 | 5.040 | 5.080 | 4.892 | 12,626,460 |
| 2024-07-31 | 4.920 | 5.060 | 4.910 | 5.060 | 4.873 | 15,933,419 |
| 2024-07-30 | 4.920 | 4.960 | 4.860 | 4.930 | 4.748 | 9,873,002 |
| 2024-07-29 | 4.890 | 4.970 | 4.860 | 4.940 | 4.758 | 11,491,529 |
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.