Union Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	14.000	14.250	13.810	14.110	14.047	2,263,600
2024-07-24	14.480	14.530	14.030	14.070	14.007	2,646,360
2024-07-23	14.920	15.020	14.450	14.480	14.416	3,221,900
2024-07-22	14.660	15.180	14.610	15.120	15.053	3,563,100
2024-07-19	14.590	15.060	14.410	14.850	14.784	3,053,200
2024-07-18	14.370	14.820	14.030	14.610	14.545	3,263,560
2024-07-17	14.880	14.910	14.410	14.420	14.356	2,842,000
2024-07-16	14.750	15.050	14.630	14.960	14.894	2,272,708
2024-07-15	15.050	15.050	14.600	14.740	14.675	1,900,300
2024-07-12	15.040	15.180	14.890	14.960	14.894	2,617,600
2024-07-11	15.080	15.260	14.950	15.240	15.172	4,841,500
2024-07-10	14.900	15.320	14.620	14.970	14.903	6,597,786
2024-07-09	13.660	14.600	13.630	14.580	14.515	4,218,196
2024-07-08	14.060	14.200	13.590	13.660	13.599	1,711,200
2024-07-05	13.990	14.290	13.670	14.150	14.087	1,877,300
2024-07-04	14.380	14.580	13.930	13.980	13.918	2,516,780
2024-07-03	14.850	14.850	14.370	14.440	14.376	1,838,500
2024-07-02	14.850	15.030	14.650	14.760	14.694	2,111,900
2024-07-01	15.000	15.080	14.480	14.850	14.784	2,960,500
2024-06-28	14.650	15.250	14.520	15.050	14.983	3,007,181
2024-06-27	14.840	15.250	14.670	14.730	14.665	3,246,053
2024-06-26	14.050	14.950	14.020	14.940	14.874	2,751,156
2024-06-25	14.430	14.590	14.070	14.180	14.117	2,992,456
2024-06-24	15.000	15.150	14.400	14.440	14.376	3,791,833
2024-06-21	15.000	15.370	14.620	15.240	15.172	3,743,976
2024-06-20	15.410	15.930	15.110	15.110	15.043	5,115,600
2024-06-19	15.560	15.680	15.290	15.400	15.332	2,583,384
2024-06-18	15.390	15.640	15.390	15.580	15.511	2,506,712
2024-06-17	15.110	15.570	15.040	15.400	15.332	2,735,656
2024-06-14	15.120	15.230	14.860	15.200	15.132	2,769,800
2024-06-13	15.280	15.470	15.090	15.160	15.093	2,530,300
2024-06-12	15.130	15.390	15.050	15.280	15.212	3,553,300
2024-06-11	14.320	15.150	13.920	15.150	15.083	4,190,783
2024-06-07	14.390	14.740	14.250	14.380	14.316	2,791,900
2024-06-06	14.950	15.190	14.140	14.220	14.157	4,986,250
2024-06-05	15.100	15.580	14.780	14.880	14.814	5,022,452
2024-06-04	15.970	16.000	14.920	15.200	15.132	7,978,886
2024-06-03	15.880	16.240	15.650	16.150	16.078	7,708,764
2024-05-31	15.260	16.660	15.190	15.900	15.829	8,824,744
2024-05-30	15.130	15.490	14.900	15.270	15.202	2,294,500
2024-05-29	14.900	15.500	14.900	15.220	15.152	2,579,400
2024-05-28	15.340	15.620	15.070	15.170	14.953	3,382,800
2024-05-27	15.140	15.590	14.710	15.460	15.239	4,098,277
2024-05-24	15.540	15.540	15.070	15.080	14.865	2,126,745
2024-05-23	15.910	15.960	15.530	15.560	15.338	2,090,571
2024-05-22	15.640	15.950	15.560	15.920	15.693	2,593,280
2024-05-21	15.500	15.740	15.320	15.660	15.436	2,215,060
2024-05-20	15.630	16.080	15.500	15.550	15.328	3,409,105
2024-05-17	14.960	15.550	14.880	15.550	15.328	3,231,049
2024-05-16	15.040	15.310	14.950	15.000	14.786	2,211,966
2024-05-15	15.140	15.380	14.900	15.090	14.874	2,600,101
2024-05-14	15.030	15.400	14.950	15.140	14.924	2,085,069
2024-05-13	15.320	15.320	14.800	14.930	14.717	2,988,400
2024-05-10	15.920	15.960	15.430	15.480	15.259	2,438,192
2024-05-09	15.580	15.970	15.570	15.890	15.663	2,128,906
2024-05-08	16.110	16.140	15.700	15.730	15.505	2,896,672
2024-05-07	16.200	16.430	16.100	16.160	15.929	2,927,000
2024-05-06	16.600	16.740	16.140	16.240	16.008	4,405,010
2024-04-30	16.040	16.450	15.820	16.400	16.166	5,259,504
2024-04-29	15.680	16.060	15.620	16.050	15.821	4,109,649

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-21	0.0800 CNY
2024-05-29	0.1500 CNY
2023-06-15	0.1000 CNY
2022-06-02	0.1200 CNY
2021-06-29	0.1000 CNY
2020-05-22	0.1500 CNY
2019-06-06	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.