Union Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	16.080	16.240	15.660	16.170	15.939	6,174,912
2023-07-27	16.160	16.560	16.150	16.200	15.969	4,649,998
2023-07-26	16.700	16.700	16.000	16.110	15.880	6,570,584
2023-07-25	16.330	16.740	16.330	16.690	16.452	7,107,989
2023-07-24	16.150	16.330	16.050	16.180	15.949	4,412,566
2023-07-21	16.320	16.610	16.090	16.150	15.919	8,467,096
2023-07-20	16.780	16.960	16.400	16.430	16.195	9,770,178
2023-07-19	16.530	16.990	16.410	16.970	16.728	12,158,867
2023-07-18	16.700	16.930	16.500	16.530	16.294	11,806,349
2023-07-17	17.270	17.400	16.590	16.790	16.550	23,423,606
2023-07-14	18.350	18.690	17.720	17.770	17.516	41,578,548
2023-07-13	19.600	20.350	19.110	20.350	20.059	41,595,495
2023-07-12	18.510	21.000	18.510	19.500	19.221	44,333,030
2023-07-11	18.390	18.690	17.950	18.500	18.236	21,556,635
2023-07-10	17.730	18.800	17.730	18.790	18.522	23,696,110
2023-07-07	18.180	18.440	17.550	17.610	17.358	14,493,869
2023-07-06	17.900	18.450	17.280	18.380	18.117	18,756,613
2023-07-05	18.180	18.920	17.770	17.810	17.556	22,600,031
2023-07-04	17.150	18.150	17.090	18.040	17.782	13,211,419
2023-07-03	17.700	17.820	17.130	17.190	16.944	6,008,600
2023-06-30	17.220	17.630	17.050	17.620	17.368	6,782,701
2023-06-29	16.380	17.360	16.380	17.280	17.033	6,826,394
2023-06-28	16.670	16.800	15.820	16.320	16.087	4,659,700
2023-06-27	16.440	16.830	16.350	16.720	16.481	3,461,071
2023-06-26	16.990	17.210	16.370	16.410	16.176	5,264,656
2023-06-21	17.650	17.650	17.060	17.140	16.895	4,905,865
2023-06-20	17.530	17.600	17.190	17.420	17.171	5,802,100
2023-06-19	17.400	17.680	17.300	17.530	17.280	7,795,355
2023-06-16	16.830	17.410	16.700	17.410	17.161	5,909,084
2023-06-15	17.100	17.460	16.970	17.070	16.826	6,558,160
2023-06-14	17.000	17.220	16.850	17.180	16.836	4,782,301
2023-06-13	16.990	17.150	16.860	17.070	16.728	4,866,904
2023-06-12	16.820	17.340	16.680	17.180	16.836	8,018,161
2023-06-09	16.260	16.700	16.130	16.600	16.268	5,177,795
2023-06-08	16.510	16.650	16.160	16.330	16.003	4,222,518
2023-06-07	16.490	16.860	16.390	16.560	16.228	4,849,083
2023-06-06	16.900	17.100	16.450	16.550	16.219	9,991,415
2023-06-05	17.000	17.380	16.850	17.070	16.728	10,212,505
2023-06-02	17.250	17.610	16.990	17.450	17.101	16,062,847
2023-06-01	17.020	17.120	16.700	17.010	16.669	7,444,132
2023-05-31	16.820	17.120	16.610	16.720	16.385	7,660,962
2023-05-30	16.280	17.050	16.180	16.860	16.522	9,581,845
2023-05-29	16.510	16.790	16.250	16.370	16.042	7,908,791
2023-05-26	16.150	16.840	15.980	16.530	16.199	9,098,558
2023-05-25	16.240	16.490	15.880	16.130	15.807	5,834,159
2023-05-24	16.190	16.420	15.950	16.300	15.974	6,843,050
2023-05-23	15.970	16.520	15.860	16.360	16.032	11,935,957
2023-05-22	15.560	16.050	15.500	16.050	15.729	7,256,499
2023-05-19	15.730	16.100	15.550	15.620	15.307	6,073,741
2023-05-18	15.080	15.900	15.060	15.860	15.542	8,149,197
2023-05-17	15.000	15.130	14.900	15.060	14.758	2,567,941
2023-05-16	14.600	15.130	14.510	15.060	14.758	4,278,057
2023-05-15	14.400	14.730	14.260	14.680	14.386	2,775,772
2023-05-12	14.450	14.660	14.360	14.420	14.131	2,446,589
2023-05-11	14.100	14.720	14.050	14.530	14.239	4,605,904
2023-05-10	15.010	15.050	14.090	14.240	13.955	9,277,467
2023-05-09	15.480	16.160	15.150	15.790	15.474	7,591,699
2023-05-08	15.020	15.630	14.900	15.510	15.199	5,239,845
2023-05-05	15.210	15.210	14.800	15.000	14.700	2,739,424
2023-05-04	14.780	15.250	14.760	15.200	14.896	3,971,048

← NewerPage 14 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.