Union Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	18.200	18.720	18.090	18.630	18.364	9,733,414
2023-10-27	17.780	18.190	17.270	17.990	17.733	8,353,379
2023-10-26	17.440	17.780	17.170	17.780	17.526	6,474,800
2023-10-25	17.600	17.700	17.310	17.600	17.349	7,751,833
2023-10-24	17.650	17.950	17.210	17.570	17.319	7,001,100
2023-10-23	17.600	18.250	17.340	17.540	17.289	7,371,177
2023-10-20	18.720	19.250	18.120	18.210	17.950	8,388,500
2023-10-19	19.170	19.620	18.930	18.990	18.719	6,420,503
2023-10-18	19.270	19.370	18.880	19.070	18.798	4,756,823
2023-10-17	19.450	19.460	19.060	19.380	19.103	5,146,121
2023-10-16	19.900	19.970	19.250	19.360	19.083	8,776,471
2023-10-13	19.610	20.190	19.460	19.970	19.685	10,283,091
2023-10-12	19.510	19.890	19.360	19.510	19.231	10,896,756
2023-10-11	19.100	19.760	18.880	19.530	19.251	11,151,013
2023-10-10	19.170	19.300	18.840	19.090	18.817	6,694,775
2023-10-09	18.850	19.330	18.850	19.170	18.896	8,945,749
2023-09-28	17.660	19.050	17.600	18.950	18.679	10,587,392
2023-09-27	17.870	17.970	17.580	17.640	17.388	5,416,500
2023-09-26	18.080	18.140	17.710	17.930	17.674	6,051,312
2023-09-25	18.070	18.400	17.900	18.150	17.891	8,981,895
2023-09-22	17.710	18.080	17.620	18.060	17.802	6,176,128
2023-09-21	17.790	17.970	17.520	17.820	17.565	5,700,728
2023-09-20	18.100	18.340	17.790	17.810	17.556	6,507,381
2023-09-19	18.860	18.960	18.100	18.210	17.950	8,920,343
2023-09-18	19.380	19.380	18.630	18.650	18.384	15,198,567
2023-09-15	19.170	20.030	18.840	19.880	19.596	19,490,134
2023-09-14	18.740	19.280	18.410	18.950	18.679	10,657,213
2023-09-13	19.200	19.470	18.590	18.980	18.709	19,088,110
2023-09-12	19.620	20.350	19.620	19.770	19.488	18,456,740
2023-09-11	20.530	20.940	19.550	20.090	19.803	29,088,808
2023-09-08	18.990	20.200	18.830	19.900	19.616	21,768,452
2023-09-07	18.940	19.060	18.650	18.760	18.492	10,050,796
2023-09-06	18.190	19.490	18.110	19.120	18.847	13,023,630
2023-09-05	18.020	18.440	17.900	18.310	18.048	6,082,886
2023-09-04	18.140	18.270	17.870	18.020	17.763	5,079,096
2023-09-01	18.570	18.600	18.060	18.120	17.861	4,977,349
2023-08-31	18.180	18.700	18.040	18.570	18.305	8,172,505
2023-08-30	17.810	18.400	17.810	18.270	18.009	9,749,264
2023-08-29	16.020	18.060	16.020	17.900	17.644	10,875,108
2023-08-28	16.500	16.690	15.870	15.930	15.702	4,859,100
2023-08-25	16.660	16.690	15.650	15.690	15.466	6,741,869
2023-08-24	16.640	16.810	16.300	16.780	16.540	4,696,729
2023-08-23	16.880	17.000	16.500	16.780	16.540	5,536,800
2023-08-22	16.720	16.820	16.390	16.780	16.540	4,053,602
2023-08-21	16.750	17.030	16.550	16.790	16.550	4,600,534
2023-08-18	17.250	17.520	16.800	16.950	16.708	5,677,100
2023-08-17	17.460	17.660	17.120	17.320	17.073	5,313,924
2023-08-16	17.860	18.050	17.530	17.600	17.349	4,444,160
2023-08-15	17.600	18.200	17.520	17.940	17.684	6,504,378
2023-08-14	17.700	17.930	17.370	17.550	17.299	6,283,600
2023-08-11	18.500	18.600	17.800	17.850	17.595	8,652,901
2023-08-10	18.360	18.780	18.250	18.520	18.255	7,027,202
2023-08-09	18.290	18.550	18.200	18.290	18.029	7,629,353
2023-08-08	17.890	18.480	17.890	18.450	18.186	10,805,902
2023-08-07	17.800	18.170	17.650	18.100	17.841	10,726,655
2023-08-04	17.000	17.830	16.950	17.800	17.546	12,924,152
2023-08-03	16.800	17.220	16.620	17.030	16.787	6,896,277
2023-08-02	16.650	16.800	16.520	16.780	16.540	4,872,474
2023-08-01	16.400	16.950	16.280	16.760	16.521	7,939,162
2023-07-31	16.080	16.460	16.020	16.420	16.185	4,499,949

← NewerPage 13 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.