Unilumin Group Co., Ltd (300232.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:51PM CST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 5.10 | 5.29 | 5.11 | 5.22 | 5.22 | 12,071,500 |
| 28 June 2024 | 5.10 | 5.32 | 5.06 | 5.22 | 5.22 | 21,138,297 |
| 27 June 2024 | 5.19 | 5.24 | 5.09 | 5.10 | 5.10 | 16,086,700 |
| 26 June 2024 | 4.97 | 5.22 | 4.88 | 5.21 | 5.21 | 19,909,280 |
| 25 June 2024 | 5.08 | 5.17 | 4.90 | 4.97 | 4.97 | 22,063,907 |
| 24 June 2024 | 5.28 | 5.34 | 5.07 | 5.09 | 5.09 | 24,931,313 |
| 21 June 2024 | 5.35 | 5.46 | 5.25 | 5.36 | 5.36 | 29,873,880 |
| 20 June 2024 | 5.75 | 5.87 | 5.43 | 5.56 | 5.56 | 44,508,033 |
| 19 June 2024 | 5.55 | 5.72 | 5.44 | 5.56 | 5.56 | 37,449,057 |
| 18 June 2024 | 5.45 | 5.53 | 5.40 | 5.52 | 5.52 | 18,351,586 |
| 17 June 2024 | 5.32 | 5.44 | 5.30 | 5.39 | 5.39 | 14,788,163 |
| 14 June 2024 | 5.28 | 5.35 | 5.25 | 5.34 | 5.34 | 13,555,203 |
| 13 June 2024 | 5.34 | 5.41 | 5.28 | 5.31 | 5.31 | 13,009,978 |
| 12 June 2024 | 5.31 | 5.43 | 5.28 | 5.35 | 5.35 | 15,325,108 |
| 11 June 2024 | 5.16 | 5.32 | 5.04 | 5.32 | 5.32 | 18,609,500 |
| 07 June 2024 | 5.17 | 5.22 | 5.08 | 5.17 | 5.17 | 15,546,007 |
| 06 June 2024 | 5.33 | 5.45 | 5.07 | 5.09 | 5.09 | 30,826,265 |
| 05 June 2024 | 5.26 | 5.54 | 5.25 | 5.37 | 5.37 | 26,412,057 |
| 04 June 2024 | 5.34 | 5.36 | 5.21 | 5.29 | 5.29 | 17,203,075 |
| 03 June 2024 | 5.46 | 5.51 | 5.32 | 5.36 | 5.36 | 15,307,190 |
| 31 May 2024 | 5.38 | 5.51 | 5.37 | 5.46 | 5.46 | 15,765,663 |
| 30 May 2024 | 5.29 | 5.39 | 5.22 | 5.35 | 5.35 | 14,283,489 |
| 29 May 2024 | 5.30 | 5.40 | 5.30 | 5.32 | 5.32 | 14,198,902 |
| 28 May 2024 | 5.44 | 5.51 | 5.33 | 5.34 | 5.34 | 16,468,312 |
| 27 May 2024 | 5.52 | 5.57 | 5.28 | 5.42 | 5.42 | 19,042,382 |
| 24 May 2024 | 5.61 | 5.65 | 5.40 | 5.40 | 5.40 | 23,422,012 |
| 23 May 2024 | 5.72 | 5.81 | 5.60 | 5.63 | 5.63 | 28,287,359 |
| 22 May 2024 | 5.67 | 5.79 | 5.66 | 5.74 | 5.74 | 32,042,146 |
| 22 May 2024 | 0.050069 Dividend | |||||
| 21 May 2024 | 5.97 | 6.09 | 5.74 | 5.75 | 5.70 | 51,504,130 |
| 20 May 2024 | 5.64 | 5.73 | 5.63 | 5.67 | 5.62 | 17,741,363 |
| 17 May 2024 | 5.45 | 5.64 | 5.41 | 5.64 | 5.59 | 18,867,851 |
| 16 May 2024 | 5.32 | 5.54 | 5.32 | 5.47 | 5.42 | 19,542,370 |
| 15 May 2024 | 5.32 | 5.42 | 5.27 | 5.32 | 5.27 | 11,630,441 |
| 14 May 2024 | 5.30 | 5.44 | 5.29 | 5.34 | 5.29 | 15,804,846 |
| 13 May 2024 | 5.43 | 5.43 | 5.26 | 5.28 | 5.23 | 18,898,900 |
| 10 May 2024 | 5.60 | 5.62 | 5.42 | 5.46 | 5.41 | 18,119,667 |
| 09 May 2024 | 5.55 | 5.66 | 5.55 | 5.59 | 5.54 | 13,849,671 |
| 08 May 2024 | 5.67 | 5.69 | 5.53 | 5.55 | 5.50 | 15,506,271 |
| 07 May 2024 | 5.71 | 5.73 | 5.62 | 5.71 | 5.66 | 14,929,271 |
| 06 May 2024 | 5.76 | 5.79 | 5.69 | 5.71 | 5.66 | 17,183,744 |
| 30 Apr 2024 | 5.72 | 5.75 | 5.57 | 5.67 | 5.62 | 21,218,800 |
| 29 Apr 2024 | 5.56 | 5.73 | 5.55 | 5.72 | 5.67 | 21,748,112 |
| 26 Apr 2024 | 5.36 | 5.58 | 5.36 | 5.55 | 5.50 | 23,848,972 |
| 25 Apr 2024 | 5.37 | 5.53 | 5.33 | 5.41 | 5.36 | 21,613,000 |
| 24 Apr 2024 | 5.25 | 5.41 | 5.22 | 5.41 | 5.36 | 17,651,467 |
| 23 Apr 2024 | 5.16 | 5.29 | 5.13 | 5.26 | 5.21 | 17,429,500 |
| 22 Apr 2024 | 5.12 | 5.34 | 5.08 | 5.16 | 5.12 | 30,772,150 |
| 19 Apr 2024 | 5.39 | 5.46 | 5.33 | 5.39 | 5.34 | 18,837,806 |
| 18 Apr 2024 | 5.54 | 5.61 | 5.39 | 5.45 | 5.40 | 24,152,400 |
| 17 Apr 2024 | 5.27 | 5.55 | 5.26 | 5.55 | 5.50 | 25,246,754 |
| 16 Apr 2024 | 5.53 | 5.56 | 5.15 | 5.16 | 5.12 | 29,911,515 |
| 15 Apr 2024 | 5.68 | 5.75 | 5.36 | 5.53 | 5.48 | 27,489,145 |
| 12 Apr 2024 | 5.81 | 5.91 | 5.69 | 5.71 | 5.66 | 22,711,607 |
| 11 Apr 2024 | 5.81 | 5.95 | 5.79 | 5.81 | 5.76 | 20,268,724 |
| 10 Apr 2024 | 6.04 | 6.04 | 5.78 | 5.86 | 5.81 | 26,901,119 |
| 09 Apr 2024 | 6.01 | 6.17 | 5.95 | 6.07 | 6.02 | 24,470,913 |
| 08 Apr 2024 | 6.30 | 6.30 | 6.04 | 6.05 | 6.00 | 33,731,891 |
| 03 Apr 2024 | 6.59 | 6.60 | 6.35 | 6.39 | 6.33 | 32,395,283 |
| 02 Apr 2024 | 6.65 | 6.67 | 6.37 | 6.60 | 6.54 | 49,227,190 |
| 01 Apr 2024 | 6.64 | 6.75 | 6.50 | 6.64 | 6.58 | 59,793,889 |
| 29 Mar 2024 | 6.38 | 6.55 | 6.28 | 6.49 | 6.43 | 52,240,526 |
| 28 Mar 2024 | 5.71 | 6.49 | 5.70 | 6.29 | 6.24 | 69,845,372 |
| 27 Mar 2024 | 6.00 | 6.02 | 5.65 | 5.66 | 5.61 | 31,334,750 |
| 26 Mar 2024 | 6.13 | 6.19 | 5.88 | 5.99 | 5.94 | 33,542,221 |
| 25 Mar 2024 | 6.43 | 6.47 | 6.12 | 6.14 | 6.09 | 34,811,216 |
| 22 Mar 2024 | 6.63 | 6.70 | 6.40 | 6.45 | 6.39 | 38,757,396 |
| 21 Mar 2024 | 6.72 | 6.75 | 6.59 | 6.65 | 6.59 | 34,749,953 |
| 20 Mar 2024 | 6.55 | 6.68 | 6.52 | 6.68 | 6.62 | 35,213,002 |
| 19 Mar 2024 | 6.66 | 6.78 | 6.59 | 6.59 | 6.53 | 46,554,141 |
| 18 Mar 2024 | 6.55 | 6.64 | 6.50 | 6.64 | 6.58 | 43,644,226 |
| 15 Mar 2024 | 6.48 | 6.55 | 6.36 | 6.54 | 6.48 | 32,707,089 |
| 14 Mar 2024 | 6.52 | 6.62 | 6.39 | 6.50 | 6.44 | 35,861,654 |
| 13 Mar 2024 | 6.54 | 6.70 | 6.44 | 6.57 | 6.51 | 46,106,667 |
| 12 Mar 2024 | 6.44 | 6.58 | 6.41 | 6.53 | 6.47 | 33,907,193 |
| 11 Mar 2024 | 6.53 | 6.55 | 6.33 | 6.43 | 6.37 | 37,964,179 |
| 08 Mar 2024 | 6.44 | 6.54 | 6.40 | 6.49 | 6.43 | 25,983,433 |
| 07 Mar 2024 | 6.57 | 6.76 | 6.42 | 6.44 | 6.38 | 31,784,070 |
| 06 Mar 2024 | 6.54 | 6.63 | 6.35 | 6.55 | 6.49 | 29,412,205 |
| 05 Mar 2024 | 6.65 | 6.74 | 6.49 | 6.56 | 6.50 | 38,485,849 |
| 04 Mar 2024 | 6.76 | 6.76 | 6.54 | 6.71 | 6.65 | 32,355,212 |
| 01 Mar 2024 | 6.58 | 6.75 | 6.48 | 6.72 | 6.66 | 41,983,136 |
| 29 Feb 2024 | 6.21 | 6.59 | 6.18 | 6.53 | 6.47 | 40,876,464 |
| 28 Feb 2024 | 6.89 | 6.97 | 6.21 | 6.23 | 6.18 | 74,841,651 |
| 27 Feb 2024 | 6.85 | 6.95 | 6.68 | 6.94 | 6.88 | 55,137,118 |
| 26 Feb 2024 | 6.64 | 7.13 | 6.45 | 6.96 | 6.90 | 80,103,988 |
| 23 Feb 2024 | 6.18 | 6.65 | 6.05 | 6.62 | 6.56 | 69,219,852 |
| 22 Feb 2024 | 6.05 | 6.14 | 6.01 | 6.11 | 6.06 | 28,564,165 |
| 21 Feb 2024 | 5.95 | 6.25 | 5.91 | 6.06 | 6.01 | 33,918,259 |
| 20 Feb 2024 | 6.05 | 6.07 | 5.90 | 6.03 | 5.98 | 30,695,780 |
| 19 Feb 2024 | 6.27 | 6.32 | 5.93 | 6.10 | 6.05 | 45,977,037 |
| 08 Feb 2024 | 5.64 | 6.23 | 5.60 | 6.18 | 6.13 | 55,368,562 |
| 07 Feb 2024 | 5.23 | 5.73 | 5.22 | 5.57 | 5.52 | 51,746,657 |
| 06 Feb 2024 | 4.78 | 5.33 | 4.66 | 5.25 | 5.20 | 48,100,571 |
| 05 Feb 2024 | 5.33 | 5.35 | 4.70 | 4.78 | 4.74 | 46,978,607 |
| 02 Feb 2024 | 5.68 | 5.73 | 5.12 | 5.39 | 5.34 | 36,473,870 |
| 01 Feb 2024 | 5.54 | 5.77 | 5.42 | 5.55 | 5.50 | 29,100,170 |
| 31 Jan 2024 | 5.81 | 5.85 | 5.53 | 5.54 | 5.49 | 32,842,151 |
| 30 Jan 2024 | 6.06 | 6.11 | 5.76 | 5.79 | 5.74 | 45,094,683 |
| 29 Jan 2024 | 6.69 | 6.70 | 6.13 | 6.15 | 6.10 | 41,432,626 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.