Union Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.470	14.980	14.380	14.970	14.670	3,954,174
2023-04-27	14.710	14.930	14.280	14.380	14.092	4,634,477
2023-04-26	14.740	15.370	14.690	14.900	14.602	4,228,056
2023-04-25	15.170	15.490	14.480	14.890	14.592	4,933,011
2023-04-24	15.250	15.320	14.800	14.970	14.670	4,938,604
2023-04-21	16.650	16.650	15.220	15.250	14.945	10,991,545
2023-04-20	16.670	16.950	16.500	16.610	16.277	6,695,325
2023-04-19	16.230	17.140	16.160	16.680	16.346	8,024,280
2023-04-18	16.780	16.800	16.100	16.230	15.905	4,306,343
2023-04-17	17.180	17.180	16.460	16.530	16.199	7,007,155
2023-04-14	16.930	17.180	16.390	17.160	16.816	8,800,976
2023-04-13	16.850	17.340	16.700	16.890	16.552	10,596,051
2023-04-12	17.100	17.290	16.950	17.000	16.660	8,222,469
2023-04-11	16.680	17.090	16.520	17.040	16.699	8,720,041
2023-04-10	16.760	17.750	16.610	16.890	16.552	14,778,505
2023-04-07	16.200	16.650	15.800	16.610	16.277	9,977,215
2023-04-06	15.900	16.280	15.660	16.160	15.836	8,075,239
2023-04-04	16.160	16.160	15.760	15.930	15.611	5,936,727
2023-04-03	15.910	16.150	15.620	16.150	15.827	6,532,863
2023-03-31	15.840	15.940	15.570	15.910	15.591	5,206,257
2023-03-30	16.140	16.270	15.660	15.850	15.533	5,563,750
2023-03-29	16.040	16.280	15.810	16.080	15.758	5,634,211
2023-03-28	16.780	16.780	16.060	16.090	15.768	8,979,382
2023-03-27	17.180	17.180	16.660	16.840	16.503	9,963,493
2023-03-24	16.920	17.270	16.820	17.210	16.865	13,639,402
2023-03-23	16.850	17.020	16.640	16.850	16.513	9,538,217
2023-03-22	17.210	17.480	16.930	17.030	16.689	13,533,956
2023-03-21	16.600	17.160	16.400	17.080	16.738	14,466,883
2023-03-20	16.580	16.850	16.360	16.760	16.424	15,371,525
2023-03-17	16.580	17.260	16.500	17.070	16.728	22,732,217
2023-03-16	15.600	16.000	15.350	15.710	15.395	6,748,415
2023-03-15	15.750	15.950	15.580	15.680	15.366	4,468,300
2023-03-14	15.940	16.090	15.450	15.670	15.356	5,285,900
2023-03-13	15.680	15.930	15.410	15.860	15.542	5,587,770
2023-03-10	16.320	16.340	15.900	16.030	15.709	7,125,571
2023-03-09	15.890	16.440	15.750	16.360	16.032	9,558,505
2023-03-08	15.660	15.900	15.660	15.870	15.552	4,781,254
2023-03-07	16.250	16.250	15.660	15.660	15.346	7,635,626
2023-03-06	16.180	16.320	16.040	16.150	15.827	5,250,811
2023-03-03	16.530	16.600	16.100	16.200	15.876	9,537,488
2023-03-02	16.180	16.980	16.130	16.680	16.346	13,724,779
2023-03-01	16.000	16.370	15.910	16.350	16.023	11,516,800
2023-02-28	16.300	16.380	15.840	16.120	15.797	11,252,666
2023-02-27	16.820	17.040	16.070	16.220	15.895	16,008,451
2023-02-24	17.780	17.860	16.880	17.070	16.728	19,474,967
2023-02-23	17.370	18.800	17.370	17.950	17.591	27,266,592
2023-02-22	18.050	19.060	17.760	18.120	17.757	37,056,674
2023-02-21	16.460	18.200	16.440	17.300	16.954	25,606,160
2023-02-20	16.070	16.260	15.120	15.960	15.640	15,272,904
2023-02-17	15.380	16.080	15.370	15.750	15.435	10,480,846
2023-02-16	16.000	16.050	15.160	15.260	14.954	6,975,849
2023-02-15	15.800	16.220	15.750	16.140	15.817	5,389,054
2023-02-14	15.860	16.020	15.690	15.800	15.484	4,308,802
2023-02-13	15.830	15.910	15.580	15.790	15.474	5,491,600
2023-02-10	15.880	16.300	15.780	15.890	15.572	6,672,729
2023-02-09	15.400	15.830	15.390	15.700	15.386	5,358,571
2023-02-08	15.920	15.940	15.420	15.440	15.131	6,535,129
2023-02-07	15.650	16.140	15.510	16.040	15.719	8,065,162
2023-02-06	15.640	15.900	15.400	15.580	15.268	6,589,295
2023-02-03	15.540	16.080	15.320	15.880	15.562	10,720,740

← NewerPage 15 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.