Shenzhen - Delayed Quote
CNY
Unisplendour Corporation Limited (000938.SZ)
23.03
-0.99
(-4.12%)
At close: 3:04:42 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
23.49
24.14
23.03
23.03
23.03
101,309,250
Oct 29, 2026
24.95
25.25
24.00
24.02
24.02
95,466,954
Oct 28, 2026
25.01
25.45
24.75
25.18
25.18
86,759,620
Oct 27, 2026
25.77
25.85
24.60
24.65
24.65
79,543,859
Oct 26, 2026
25.66
25.84
25.27
25.46
25.46
82,814,553
Oct 23, 2026
24.99
26.09
24.51
25.98
25.98
130,241,293
Oct 22, 2026
25.98
26.10
25.18
25.25
25.25
86,271,961
Oct 21, 2026
25.98
26.39
25.80
25.98
25.98
98,940,443
Oct 20, 2026
25.33
26.13
24.90
25.71
25.71
96,604,122
Oct 19, 2026
25.48
25.85
25.08
25.60
25.60
95,094,499
Oct 16, 2026
26.06
26.18
25.07
25.32
25.32
105,365,690
Oct 15, 2026
25.90
26.35
25.44
25.77
25.77
132,811,390
Oct 14, 2026
27.80
27.92
26.81
26.84
26.84
107,427,659
Oct 13, 2026
27.73
28.33
27.10
27.96
27.96
119,780,295
Oct 12, 2026
30.10
30.19
28.23
28.29
28.29
136,029,184
Oct 9, 2026
30.36
30.60
29.15
30.41
30.41
97,322,181
Oct 8, 2026
31.20
31.42
29.98
30.24
30.24
77,132,163
Sep 30, 2026
31.75
31.85
30.91
31.02
31.02
71,956,610
Sep 29, 2026
31.47
31.73
31.21
31.53
31.53
60,874,618
Sep 28, 2026
32.90
33.00
31.29
31.46
31.46
115,917,174
Sep 24, 2026
33.58
34.05
33.38
33.40
33.40
91,457,204
Sep 23, 2026
33.58
34.10
33.10
33.66
33.66
96,179,071
Sep 22, 2026
34.27
34.47
33.70
33.77
33.77
116,849,797
Sep 21, 2026
34.00
34.29
33.61
33.84
33.84
105,460,669
Sep 18, 2026
33.35
34.29
32.86
33.95
33.95
150,394,266
Sep 17, 2026
33.60
33.98
32.70
32.80
32.80
136,892,358
Sep 16, 2026
32.82
34.26
32.63
33.98
33.98
125,490,533
Sep 15, 2026
32.73
33.48
32.40
32.87
32.87
91,426,011
Sep 14, 2026
32.36
33.21
31.91
32.73
32.73
75,975,390
Sep 11, 2026
32.75
33.18
31.90
32.84
32.84
123,342,210
Sep 10, 2026
33.18
33.65
32.98
33.10
33.10
78,050,523
Sep 9, 2026
33.92
34.38
33.31
33.57
33.57
126,793,416
Sep 8, 2026
35.18
35.30
33.69
33.89
33.89
181,093,912
Sep 7, 2026
35.46
35.70
34.28
35.37
35.37
166,530,146
Sep 4, 2026
38.51
38.65
34.90
35.27
35.27
238,278,883
Sep 3, 2026
38.86
39.35
37.44
38.13
38.13
155,801,016
Sep 2, 2026
38.00
38.71
37.65
37.99
37.99
136,986,541
Sep 1, 2026
38.71
39.55
38.30
38.32
38.32
190,461,402
Aug 31, 2026
34.86
39.47
34.86
38.95
38.95
267,043,487
Aug 28, 2026
36.00
37.50
35.88
35.89
35.89
164,113,404
Aug 27, 2026
35.30
36.44
35.13
36.43
36.43
140,221,509
Aug 26, 2026
35.19
35.62
34.70
34.90
34.90
95,230,781
Aug 25, 2026
34.00
35.34
33.96
35.10
35.10
106,640,883
Aug 24, 2026
36.45
36.48
33.93
34.49
34.49
154,093,901
Aug 21, 2026
35.60
36.58
35.20
36.44
36.44
152,479,170
Aug 20, 2026
35.22
36.16
34.41
35.66
35.66
161,616,777
Aug 19, 2026
37.50
37.70
35.33
35.33
35.33
243,972,506
Aug 18, 2026
40.58
40.88
38.70
39.25
39.25
274,599,422
Aug 17, 2026
40.80
41.30
39.58
41.03
41.03
270,480,374
Aug 14, 2026
40.35
41.68
39.25
39.95
39.95
324,597,918
Aug 13, 2026
37.90
40.70
37.89
39.60
39.60
417,721,369
Aug 12, 2026
37.53
37.95
36.51
37.00
37.00
194,418,917
Aug 11, 2026
37.62
38.60
36.67
37.39
37.39
225,103,266
Aug 10, 2026
37.62
38.07
36.60
37.63
37.63
194,083,361
Aug 7, 2026
37.70
38.62
37.25
38.00
38.00
304,727,280
Aug 6, 2026
36.01
38.47
35.88
37.94
37.94
393,913,850
Aug 5, 2026
34.59
37.75
34.59
36.94
36.94
429,012,160
Aug 4, 2026
33.61
34.59
32.71
34.32
34.32
239,176,597
Aug 3, 2026
34.48
35.87
32.69
33.10
33.10
286,990,303
Jul 31, 2026
34.90
35.99
34.07
34.89
34.89
403,408,633
Jul 30, 2026
35.00
35.95
33.60
33.60
33.60
253,945,439
Jul 29, 2026
40.86
41.15
37.33
37.33
37.33
349,424,892
Jul 28, 2026
40.01
43.58
38.99
41.48
41.48
434,005,899
Jul 27, 2026
41.03
42.68
39.28
41.47
41.47
327,890,874
Jul 24, 2026
41.01
43.47
41.00
41.45
41.45
360,537,121
Jul 23, 2026
45.57
45.80
41.10
42.45
42.45
521,699,674
Jul 22, 2026
43.09
45.61
42.74
44.90
44.90
537,821,615
Jul 21, 2026
37.70
41.46
34.96
41.46
41.46
502,700,126
Jul 20, 2026
38.60
38.64
36.88
37.69
37.69
502,747,291
Jul 17, 2026
37.49
38.97
34.74
35.13
35.13
402,048,066
Jul 16, 2026
34.54
39.08
34.54
38.59
38.59
451,960,789
Jul 15, 2026
36.95
37.64
35.10
35.53
35.53
326,889,242
Jul 14, 2026
38.40
39.20
34.56
36.98
36.98
463,913,927
Jul 13, 2026
38.43
40.28
36.50
38.40
38.40
493,931,758
Jul 10, 2026
36.20
39.25
36.20
38.41
38.41
482,836,141
Jul 9, 2026
33.33
35.75
32.82
35.68
35.68
435,698,684
Jul 8, 2026
34.50
34.63
33.32
33.62
33.62
479,884,868
Jul 7, 2026
31.66
32.66
30.90
31.48
31.48
280,355,891
Jul 6, 2026
30.82
33.31
29.58
33.31
33.31
315,681,432
Jul 3, 2026
30.50
31.59
30.22
30.28
30.28
246,180,310
Jul 2, 2026
29.18
30.42
28.70
29.03
29.03
217,379,157
Jul 1, 2026
30.34
31.29
29.45
29.93
29.93
339,206,614
Jun 30, 2026
26.00
28.86
25.83
28.86
28.86
167,866,097
Jun 29, 2026
25.50
27.11
25.44
26.24
26.24
155,271,344
Jun 26, 2026
27.67
27.73
25.60
25.62
25.62
223,675,110
Jun 25, 2026
27.61
28.57
27.06
28.39
28.39
192,026,364
Jun 24, 2026
26.81
27.66
26.69
27.66
27.66
115,890,823
Jun 23, 2026
27.80
28.22
26.70
26.91
26.91
115,021,627
Jun 22, 2026
27.53
27.94
26.68
27.89
27.89
147,328,411
Jun 18, 2026
27.16
27.94
27.02
27.45
27.45
125,208,234
Jun 17, 2026
26.48
28.00
26.36
27.21
27.21
127,704,022
Jun 16, 2026
26.48
26.79
26.12
26.78
26.78
102,560,591
Jun 15, 2026
25.37
26.58
25.34
26.48
26.48
136,285,618
Jun 12, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
25.79
25.86
25.12
25.15
25.15
109,831,732
Jun 11, 2026
25.73
26.01
25.03
25.35
25.29
91,225,877
Jun 10, 2026
25.90
26.97
25.65
25.92
25.85
118,284,059
Jun 9, 2026
26.16
26.41
25.67
26.38
26.31
114,806,119
Jun 8, 2026
26.91
27.30
25.60
25.91
25.84
176,475,647
Jun 5, 2026
27.31
29.09
26.67
27.87
27.80
226,674,194
Jun 4, 2026
27.54
28.18
27.21
27.72
27.65
125,517,428
Jun 3, 2026
28.67
29.88
27.87
28.22
28.15
216,574,382
Jun 2, 2026
28.29
28.69
27.65
28.21
28.14
150,129,015
Jun 1, 2026
29.11
29.89
27.65
27.84
27.77
180,393,593
May 29, 2026
30.03
30.49
27.45
28.64
28.57
255,632,978
May 28, 2026
27.99
29.11
27.16
28.92
28.85
169,069,651
May 27, 2026
28.78
29.44
27.78
28.02
27.95
152,357,186
May 26, 2026
30.50
30.50
28.19
28.90
28.83
210,281,079
May 25, 2026
30.51
31.82
30.02
31.04
30.96
178,269,230
May 22, 2026
29.62
29.99
29.11
29.86
29.78
153,432,535
May 21, 2026
32.67
32.93
29.05
29.25
29.18
255,957,311
May 20, 2026
32.29
33.08
31.92
32.21
32.13
136,923,851
May 19, 2026
31.63
32.58
30.51
32.49
32.41
202,281,232
May 18, 2026
31.90
32.62
31.20
31.83
31.75
162,540,826
May 15, 2026
32.30
33.96
31.66
31.91
31.83
273,908,225
May 14, 2026
33.88
34.49
31.46
32.14
32.06
233,491,614
May 13, 2026
30.60
33.16
30.35
32.91
32.83
237,260,135
May 12, 2026
32.19
32.30
30.53
30.69
30.61
217,969,497
May 11, 2026
33.78
33.93
31.56
31.69
31.61
282,769,102
May 8, 2026
32.39
33.59
31.67
33.17
33.08
212,798,744
May 7, 2026
32.08
33.13
31.35
32.93
32.85
234,899,086
May 6, 2026
32.47
33.06
31.80
31.85
31.77
244,376,509
Apr 30, 2026
32.66
32.76
30.74
31.99
31.91
210,809,542
Apr 29, 2026
32.50
33.62
31.89
32.42
32.34
255,392,326
Apr 28, 2026
31.85
32.28
31.00
31.58
31.50
141,452,252
Apr 27, 2026
31.98
32.86
31.25
32.19
32.11
228,551,343
Apr 24, 2026
30.88
32.15
30.41
31.32
31.24
247,848,576
Apr 23, 2026
30.52
31.81
30.10
31.20
31.12
319,670,124
Apr 22, 2026
27.52
30.37
27.45
29.92
29.84
323,135,423
Apr 21, 2026
28.08
28.21
27.30
27.61
27.54
94,090,777
Apr 20, 2026
27.95
29.15
27.90
28.41
28.34
136,187,814
Apr 17, 2026
27.93
28.38
27.66
27.70
27.63
103,392,759
Apr 16, 2026
27.56
28.68
27.50
28.09
28.02
150,701,407
Apr 15, 2026
27.85
27.97
26.98
27.48
27.41
138,609,120
Apr 14, 2026
28.09
28.18
27.52
27.86
27.79
139,728,303
Apr 13, 2026
26.93
28.62
26.80
28.24
28.17
217,479,422
Apr 10, 2026
27.02
27.76
26.74
27.09
27.02
135,986,122
Apr 9, 2026
26.16
27.43
26.03
27.02
26.95
165,867,813
Apr 8, 2026
25.85
26.49
25.82
26.46
26.39
124,984,923
Apr 7, 2026
25.51
25.86
25.08
25.13
25.07
77,436,455
Apr 3, 2026
24.43
26.00
24.27
25.62
25.55
144,640,485
Apr 2, 2026
25.05
25.15
24.02
24.20
24.14
85,165,957
Apr 1, 2026
25.50
25.96
25.13
25.29
25.23
79,711,938
Mar 31, 2026
24.75
25.72
24.46
24.90
24.84
86,936,413
Mar 30, 2026
24.55
24.95
23.85
24.82
24.76
86,436,278
Mar 27, 2026
24.90
25.67
24.30
25.14
25.08
91,340,134
Mar 26, 2026
26.10
26.29
25.31
25.40
25.33
74,983,115
Mar 25, 2026
25.69
26.70
25.67
26.34
26.27
106,186,124
Mar 24, 2026
25.72
25.83
24.83
25.70
25.63
99,837,932
Mar 23, 2026
25.68
26.50
25.13
25.40
25.33
101,694,504
Mar 20, 2026
26.78
26.98
26.09
26.18
26.11
111,039,134
Mar 19, 2026
25.85
27.50
25.73
26.77
26.70
185,804,165
Mar 18, 2026
24.50
26.69
24.41
26.30
26.23
136,567,172
Mar 17, 2026
25.50
25.52
24.42
24.45
24.39
69,881,051
Mar 16, 2026
25.80
25.93
24.91
25.39
25.32
71,034,649
Mar 13, 2026
25.96
26.26
25.73
25.80
25.73
106,021,324
Mar 12, 2026
25.01
27.75
25.00
26.52
26.45
207,864,376
Mar 11, 2026
24.86
25.46
24.78
25.23
25.17
61,142,814
Mar 10, 2026
24.70
25.12
24.40
24.92
24.86
59,436,974
Mar 9, 2026
23.66
24.34
23.23
24.26
24.20
58,872,701
Mar 6, 2026
23.98
24.23
23.91
24.13
24.07
29,008,051
Mar 5, 2026
24.00
24.60
23.90
24.10
24.04
51,550,679
Mar 4, 2026
23.60
24.06
23.40
23.56
23.50
48,059,887
Mar 3, 2026
25.17
25.45
23.77
23.86
23.80
76,568,093
Mar 2, 2026
25.51
25.68
24.97
25.08
25.02
59,089,872
Feb 27, 2026
25.55
26.09
25.34
25.95
25.88
57,328,517
Feb 26, 2026
25.31
25.86
25.31
25.73
25.66
54,800,832
Feb 25, 2026
25.48
25.55
25.21
25.28
25.22
46,412,819
Feb 24, 2026
25.99
25.99
25.20
25.46
25.39
43,232,072
Feb 13, 2026
25.40
25.88
25.36
25.50
25.43
42,163,162
Feb 12, 2026
25.17
25.74
25.08
25.62
25.55
55,658,112
Feb 11, 2026
25.18
25.42
25.10
25.13
25.07
27,445,256
Feb 10, 2026
25.20
25.63
25.08
25.31
25.25
43,856,735
Feb 9, 2026
24.79
25.24
24.65
25.15
25.09
56,626,952
Feb 6, 2026
24.29
24.62
24.11
24.35
24.29
33,393,282
Feb 5, 2026
24.61
24.74
24.42
24.47
24.41
31,828,332
Feb 4, 2026
24.70
24.81
24.41
24.81
24.75
40,007,530
Feb 3, 2026
24.74
24.89
24.46
24.89
24.83
38,583,544
Feb 2, 2026
24.95
25.25
24.44
24.49
24.43
51,822,865
Jan 30, 2026
25.29
25.47
24.66
25.02
24.96
58,230,975
Jan 29, 2026
25.73
26.20
25.45
25.52
25.45
67,137,690
Jan 28, 2026
26.11
26.32
25.64
25.73
25.66
58,249,767
Jan 27, 2026
25.93
26.17
25.29
25.88
25.81
69,124,604
Jan 26, 2026
26.53
27.08
25.79
26.00
25.93
81,752,746
Jan 23, 2026
26.45
26.61
26.25
26.56
26.49
63,617,455
Jan 22, 2026
27.12
27.49
26.32
26.39
26.32
73,548,312
Jan 21, 2026
26.23
27.10
26.00
26.59
26.52
91,906,366
Jan 20, 2026
27.79
28.06
26.66
26.75
26.68
117,168,836
Jan 19, 2026
27.81
28.30
27.21
27.82
27.75
152,417,279
Jan 16, 2026
27.20
27.50
26.84
27.07
27.00
93,623,572
Jan 15, 2026
26.90
26.98
26.57
26.89
26.82
72,312,630
Jan 14, 2026
26.28
27.25
26.28
27.08
27.01
134,237,329
Jan 13, 2026
27.20
27.30
26.04
26.17
26.10
91,583,050
Jan 12, 2026
26.25
27.08
26.22
27.00
26.93
120,037,712
Jan 9, 2026
25.60
26.06
25.48
25.91
25.84
67,089,946
Jan 8, 2026
25.46
25.88
25.46
25.69
25.62
66,479,156
Jan 7, 2026
25.50
25.72
25.30
25.40
25.33
59,535,187
Jan 6, 2026
25.26
25.52
25.13
25.49
25.42
60,973,320
Jan 5, 2026
24.70
25.25
24.70
25.25
25.19
64,172,776
Dec 31, 2025
24.73
24.79
24.47
24.60
24.54
34,787,409
Dec 30, 2025
24.69
24.92
24.58
24.73
24.67
35,492,614
Dec 29, 2025
24.77
25.13
24.68
24.75
24.69
38,465,905
Dec 26, 2025
24.58
24.99
24.53
24.76
24.70
41,459,625
Dec 25, 2025
24.65
24.77
24.43
24.63
24.57
30,361,582
Dec 24, 2025
24.30
24.66
24.11
24.64
24.58
44,264,997
Dec 23, 2025
24.80
24.94
24.55
24.69
24.63
29,237,439
Dec 22, 2025
24.56
24.97
24.51
24.83
24.77
37,987,029
Dec 19, 2025
24.45
24.72
24.43
24.43
24.37
28,456,199
Dec 18, 2025
24.25
24.57
24.15
24.32
24.26
26,778,778
Dec 17, 2025
24.00
24.53
23.90
24.50
24.44
38,208,542
Dec 16, 2025
24.36
24.45
23.92
23.98
23.92
36,603,924
Dec 15, 2025
24.86
24.89
24.41
24.42
24.36
41,393,128
Dec 12, 2025
24.63
25.18
24.50
25.05
24.99
48,792,135
Dec 11, 2025
25.49
25.49
24.65
24.66
24.60
45,614,682
Dec 10, 2025
25.28
25.57
25.03
25.50
25.43
34,528,960
Dec 9, 2025
25.80
26.15
25.39
25.48
25.41
58,513,753
Dec 8, 2025
25.06
25.58
25.03
25.43
25.36
48,666,244
Dec 5, 2025
24.97
25.15
24.66
24.99
24.93
32,862,211
Dec 4, 2025
24.81
25.02
24.59
24.97
24.91
23,429,974
Dec 3, 2025
25.10
25.28
24.76
24.81
24.75
25,168,031
Dec 2, 2025
25.32
25.40
25.06
25.11
25.05
30,381,950
Dec 1, 2025
25.06
25.47
24.95
25.46
25.39
49,920,397
Nov 28, 2025
24.75
24.93
24.66
24.92
24.86
26,802,125
Nov 27, 2025
24.89
25.33
24.77
24.80
24.74
37,442,778
Nov 26, 2025
24.64
25.35
24.61
24.98
24.92
49,722,816
Nov 25, 2025
24.76
25.03
24.58
24.70
24.64
46,511,820
Nov 24, 2025
24.26
24.57
24.01
24.45
24.39
36,135,327
Nov 21, 2025
24.30
24.50
24.06
24.08
24.02
47,351,777
Nov 20, 2025
25.30
25.54
24.58
24.61
24.55
56,888,829
Nov 19, 2025
25.75
25.85
25.12
25.34
25.28
35,582,535
Nov 18, 2025
25.55
25.96
25.41
25.75
25.68
46,908,663
Nov 17, 2025
25.29
25.57
25.25
25.41
25.34
26,456,068
Nov 14, 2025
25.65
25.79
25.33
25.35
25.29
37,212,193
Nov 13, 2025
25.70
26.03
25.63
25.90
25.83
33,560,257
Nov 12, 2025
26.28
26.30
25.53
25.83
25.76
43,652,403
Nov 11, 2025
26.55
26.60
26.06
26.12
26.05
42,126,222
Nov 10, 2025
26.37
26.56
26.20
26.45
26.38
36,612,288
Nov 7, 2025
26.42
26.58
26.18
26.29
26.22
41,286,915
Nov 6, 2025
26.50
26.86
26.42
26.68
26.61
47,903,870
Nov 5, 2025
26.23
26.63
26.12
26.44
26.37
46,154,470
Nov 4, 2025
27.07
27.07
26.50
26.66
26.59
50,635,196
Nov 3, 2025
27.00
27.30
26.40
27.21
27.14
73,705,802
Oct 31, 2025
27.40
27.50
27.00
27.08
27.01
97,840,536
Oct 30, 2025
28.46
28.88
28.00
28.10
28.03
77,836,196
