Union Optech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15.000 | 15.680 | 14.610 | 15.510 | 15.288 | 6,220,549 |
| 2024-04-25 | 15.450 | 15.800 | 15.370 | 15.660 | 15.436 | 4,192,253 |
| 2024-04-24 | 14.990 | 15.800 | 14.860 | 15.610 | 15.387 | 5,584,471 |
| 2024-04-23 | 14.700 | 14.910 | 14.600 | 14.880 | 14.667 | 3,314,220 |
| 2024-04-22 | 14.680 | 14.850 | 14.300 | 14.630 | 14.421 | 3,949,112 |
| 2024-04-19 | 15.480 | 15.680 | 14.450 | 14.990 | 14.776 | 7,827,222 |
| 2024-04-18 | 14.920 | 15.320 | 14.400 | 15.090 | 14.874 | 4,775,166 |
| 2024-04-17 | 13.900 | 14.820 | 13.900 | 14.790 | 14.579 | 4,277,398 |
| 2024-04-16 | 14.500 | 14.630 | 13.550 | 13.590 | 13.396 | 4,707,501 |
| 2024-04-15 | 15.230 | 15.420 | 14.360 | 14.710 | 14.500 | 4,271,385 |
| 2024-04-12 | 15.300 | 15.750 | 15.250 | 15.300 | 15.081 | 2,617,046 |
| 2024-04-11 | 15.340 | 15.700 | 15.240 | 15.390 | 15.170 | 2,497,381 |
| 2024-04-10 | 16.010 | 16.090 | 15.280 | 15.390 | 15.170 | 3,619,712 |
| 2024-04-09 | 15.830 | 16.150 | 15.710 | 16.100 | 15.870 | 3,283,284 |
| 2024-04-08 | 16.080 | 16.300 | 15.860 | 15.870 | 15.643 | 3,424,177 |
| 2024-04-03 | 16.760 | 16.760 | 15.970 | 16.290 | 16.057 | 4,573,199 |
| 2024-04-02 | 17.150 | 17.150 | 16.670 | 16.790 | 16.550 | 4,178,158 |
| 2024-04-01 | 16.770 | 17.450 | 16.700 | 17.200 | 16.954 | 4,869,700 |
| 2024-03-29 | 16.450 | 16.670 | 16.130 | 16.670 | 16.432 | 2,040,422 |
| 2024-03-28 | 15.780 | 16.700 | 15.720 | 16.490 | 16.254 | 5,271,117 |
| 2024-03-27 | 16.900 | 16.970 | 15.800 | 15.800 | 15.574 | 5,154,435 |
| 2024-03-26 | 17.180 | 17.350 | 16.650 | 16.840 | 16.599 | 4,877,414 |
| 2024-03-25 | 17.950 | 18.250 | 17.120 | 17.160 | 16.915 | 6,475,125 |
| 2024-03-22 | 18.200 | 18.360 | 17.800 | 17.930 | 17.674 | 5,710,377 |
| 2024-03-21 | 18.490 | 18.560 | 18.050 | 18.150 | 17.891 | 5,377,435 |
| 2024-03-20 | 18.570 | 18.770 | 18.270 | 18.380 | 18.117 | 5,149,756 |
| 2024-03-19 | 18.340 | 18.700 | 18.110 | 18.400 | 18.137 | 6,453,954 |
| 2024-03-18 | 18.000 | 18.580 | 17.980 | 18.400 | 18.137 | 8,430,553 |
| 2024-03-15 | 17.260 | 17.740 | 17.190 | 17.740 | 17.487 | 3,723,600 |
| 2024-03-14 | 17.650 | 17.830 | 17.100 | 17.340 | 17.092 | 4,340,717 |
| 2024-03-13 | 17.800 | 18.060 | 17.620 | 17.740 | 17.487 | 4,898,013 |
| 2024-03-12 | 17.450 | 17.770 | 17.310 | 17.710 | 17.457 | 5,496,168 |
| 2024-03-11 | 17.240 | 17.370 | 17.000 | 17.370 | 17.122 | 4,450,498 |
| 2024-03-08 | 17.000 | 17.340 | 16.780 | 17.320 | 17.073 | 4,860,767 |
| 2024-03-07 | 17.640 | 17.880 | 16.990 | 17.000 | 16.757 | 5,992,535 |
| 2024-03-06 | 17.500 | 17.850 | 17.170 | 17.550 | 17.299 | 5,318,954 |
| 2024-03-05 | 17.500 | 17.940 | 17.300 | 17.580 | 17.329 | 6,944,213 |
| 2024-03-04 | 17.750 | 17.960 | 17.170 | 17.700 | 17.447 | 6,475,784 |
| 2024-03-01 | 17.340 | 17.860 | 17.210 | 17.750 | 17.496 | 8,691,938 |
| 2024-02-29 | 16.190 | 17.280 | 16.190 | 17.190 | 16.944 | 8,721,578 |
| 2024-02-28 | 17.680 | 17.750 | 16.100 | 16.110 | 15.880 | 10,431,648 |
| 2024-02-27 | 16.910 | 17.520 | 16.790 | 17.520 | 17.270 | 7,057,565 |
| 2024-02-26 | 17.030 | 17.480 | 16.600 | 17.150 | 16.905 | 8,199,072 |
| 2024-02-23 | 16.370 | 16.950 | 16.300 | 16.880 | 16.639 | 6,971,354 |
| 2024-02-22 | 15.960 | 16.540 | 15.900 | 16.370 | 16.136 | 6,572,196 |
| 2024-02-21 | 15.820 | 16.480 | 15.650 | 15.910 | 15.683 | 6,790,667 |
| 2024-02-20 | 15.730 | 16.000 | 15.500 | 15.940 | 15.712 | 5,273,951 |
| 2024-02-19 | 15.200 | 16.270 | 15.200 | 15.920 | 15.693 | 9,154,579 |
| 2024-02-08 | 13.860 | 15.200 | 13.820 | 15.200 | 14.983 | 8,577,681 |
| 2024-02-07 | 13.970 | 14.370 | 13.360 | 13.490 | 13.297 | 6,851,328 |
| 2024-02-06 | 12.900 | 14.310 | 12.400 | 13.960 | 13.761 | 8,182,109 |
| 2024-02-05 | 14.800 | 14.800 | 13.120 | 13.170 | 12.982 | 9,213,286 |
| 2024-02-02 | 15.780 | 15.990 | 14.360 | 14.920 | 14.707 | 7,551,337 |
| 2024-02-01 | 15.580 | 16.250 | 15.280 | 15.690 | 15.466 | 5,451,649 |
| 2024-01-31 | 16.070 | 16.640 | 15.440 | 15.820 | 15.594 | 7,408,085 |
| 2024-01-30 | 17.090 | 17.190 | 16.150 | 16.200 | 15.969 | 6,520,106 |
| 2024-01-29 | 18.300 | 18.500 | 17.010 | 17.020 | 16.777 | 9,607,976 |
| 2024-01-26 | 19.110 | 19.160 | 18.250 | 18.380 | 18.117 | 7,340,852 |
| 2024-01-25 | 18.730 | 19.100 | 18.010 | 18.950 | 18.679 | 8,685,664 |
| 2024-01-24 | 19.500 | 19.770 | 17.900 | 18.770 | 18.502 | 11,403,090 |
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.