Union Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	19.500	19.770	17.900	18.770	18.502	11,403,090
2024-01-23	18.890	19.770	18.110	19.430	19.152	10,118,718
2024-01-22	20.400	21.040	19.770	20.080	19.793	12,240,941
2024-01-19	20.500	20.830	20.070	20.420	20.128	8,668,641
2024-01-18	19.320	20.690	19.230	20.600	20.306	9,712,694
2024-01-17	20.150	20.480	19.530	19.550	19.271	6,664,505
2024-01-16	19.780	20.310	19.420	20.290	20.000	9,190,313
2024-01-15	19.290	19.900	19.210	19.770	19.488	5,244,134
2024-01-12	20.230	20.390	19.500	19.520	19.241	10,435,436
2024-01-11	19.880	20.550	19.840	20.500	20.207	8,026,847
2024-01-10	20.200	20.390	19.740	20.020	19.734	8,200,515
2024-01-09	21.300	21.600	19.410	20.000	19.714	16,786,981
2024-01-08	21.250	21.970	21.120	21.670	21.360	15,067,668
2024-01-05	21.100	21.720	20.810	21.550	21.242	14,493,175
2024-01-04	21.590	21.600	21.050	21.200	20.897	9,695,186
2024-01-03	22.300	22.330	21.240	21.600	21.291	18,934,841
2024-01-02	23.070	23.290	22.450	22.450	22.129	19,528,292
2023-12-29	21.840	24.200	21.670	23.190	22.859	30,309,859
2023-12-28	21.150	22.540	21.030	21.920	21.607	24,803,403
2023-12-27	20.630	21.610	20.200	21.610	21.301	23,415,182
2023-12-26	21.000	21.150	20.380	20.790	20.493	17,230,254
2023-12-25	20.400	21.160	19.880	21.160	20.858	20,123,527
2023-12-22	20.940	21.200	19.870	20.170	19.882	16,902,213
2023-12-21	21.310	21.580	20.570	21.100	20.799	20,736,238
2023-12-20	19.310	22.600	19.310	21.400	21.094	32,918,555
2023-12-19	19.010	19.350	18.770	19.220	18.945	7,008,447
2023-12-18	19.700	20.000	18.980	19.140	18.867	14,136,913
2023-12-15	18.850	20.770	18.850	20.080	19.793	18,463,515
2023-12-14	19.450	19.500	18.910	18.930	18.660	6,425,662
2023-12-13	19.830	19.850	19.250	19.320	19.044	6,700,217
2023-12-12	19.810	20.200	19.650	19.870	19.586	6,980,292
2023-12-11	19.300	20.130	19.040	19.900	19.616	10,173,650
2023-12-08	19.150	19.990	19.150	19.480	19.202	8,507,337
2023-12-07	18.950	19.470	18.830	19.280	19.005	7,731,705
2023-12-06	19.190	19.650	18.950	19.160	18.886	11,490,866
2023-12-05	20.920	20.930	19.410	19.430	19.152	17,939,144
2023-12-04	20.650	20.910	20.250	20.910	20.611	12,313,895
2023-12-01	21.020	21.060	20.200	20.700	20.404	17,667,738
2023-11-30	20.350	21.780	20.100	21.380	21.075	27,559,524
2023-11-29	20.400	21.440	20.290	20.610	20.316	19,337,941
2023-11-28	20.700	20.710	20.060	20.470	20.178	17,076,810
2023-11-27	18.940	21.000	18.910	20.770	20.473	25,820,655
2023-11-24	19.600	19.700	18.790	18.950	18.679	6,404,825
2023-11-23	18.810	19.710	18.740	19.590	19.310	7,249,351
2023-11-22	19.390	19.430	18.790	18.900	18.630	6,571,558
2023-11-21	19.940	20.060	19.320	19.390	19.113	9,859,050
2023-11-20	20.130	20.180	19.800	20.020	19.734	8,384,245
2023-11-17	20.010	20.470	19.820	19.990	19.704	11,868,429
2023-11-16	19.970	20.910	19.820	20.160	19.872	17,019,819
2023-11-15	20.400	20.440	19.800	19.910	19.626	9,355,648
2023-11-14	19.760	20.430	19.600	20.290	20.000	12,551,145
2023-11-13	19.720	20.000	19.500	19.860	19.576	8,204,346
2023-11-10	19.300	19.910	19.160	19.500	19.221	9,500,085
2023-11-09	20.000	20.290	19.330	19.450	19.172	11,087,701
2023-11-08	20.100	20.370	19.600	19.990	19.704	16,528,646
2023-11-07	18.860	20.190	18.760	20.060	19.773	18,089,111
2023-11-06	18.540	18.870	18.520	18.850	18.581	6,134,599
2023-11-03	17.720	18.520	17.720	18.410	18.147	6,080,891
2023-11-02	18.310	18.370	17.650	17.690	17.437	4,805,117
2023-11-01	18.240	18.460	18.010	18.200	17.940	5,123,400

← NewerPage 12 of 21 · 1,218 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.