Union Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	15.200	15.620	15.090	15.480	15.170	8,845,267
2023-02-01	14.800	15.100	14.660	15.100	14.798	6,460,828
2023-01-31	14.440	14.810	14.300	14.690	14.396	4,857,600
2023-01-30	14.250	14.540	14.200	14.450	14.161	4,186,519
2023-01-20	14.410	14.440	14.130	14.130	13.847	3,491,352
2023-01-19	14.570	14.570	13.980	14.240	13.955	5,508,390
2023-01-18	13.940	14.150	13.940	14.020	13.739	2,367,953
2023-01-17	13.940	14.200	13.830	14.050	13.769	4,238,556
2023-01-16	13.800	13.960	13.600	13.860	13.582	3,879,526
2023-01-13	13.900	13.900	13.510	13.630	13.357	3,384,995
2023-01-12	13.450	13.930	13.330	13.900	13.622	5,275,750
2023-01-11	13.500	13.630	13.350	13.370	13.102	2,435,380
2023-01-10	13.560	13.650	13.410	13.500	13.230	2,664,541
2023-01-09	13.650	13.700	13.350	13.520	13.249	3,958,200
2023-01-06	13.510	13.870	13.480	13.600	13.328	4,939,512
2023-01-05	13.320	13.880	13.220	13.510	13.239	5,476,600
2023-01-04	13.190	13.320	13.090	13.310	13.043	3,155,500
2023-01-03	12.500	13.190	12.420	13.130	12.867	4,929,590
2022-12-30	12.520	12.600	12.340	12.430	12.181	1,763,800
2022-12-29	12.510	12.710	12.390	12.400	12.152	1,564,034
2022-12-28	12.730	12.780	12.510	12.560	12.308	2,347,400
2022-12-27	12.710	12.860	12.560	12.770	12.514	1,703,192
2022-12-26	12.280	12.820	12.240	12.710	12.455	2,579,929
2022-12-23	12.200	12.380	12.100	12.280	12.034	1,894,300
2022-12-22	12.470	12.540	12.170	12.190	11.946	2,086,237
2022-12-21	12.710	12.740	12.340	12.430	12.181	2,339,700
2022-12-20	12.770	12.810	12.410	12.680	12.426	3,564,884
2022-12-19	12.970	13.020	12.600	12.640	12.387	2,777,600
2022-12-16	13.380	13.420	12.910	12.960	12.700	3,356,532
2022-12-15	13.130	13.450	13.020	13.430	13.161	2,646,398
2022-12-14	13.300	13.460	13.100	13.150	12.887	2,981,100
2022-12-13	13.630	13.720	13.270	13.300	13.034	2,813,100
2022-12-12	13.410	13.720	13.300	13.600	13.328	3,449,185
2022-12-09	13.500	13.550	13.300	13.360	13.092	2,793,137
2022-12-08	13.710	13.850	13.490	13.510	13.239	2,797,973
2022-12-07	13.900	13.960	13.700	13.780	13.504	2,959,746
2022-12-06	13.900	14.100	13.800	13.900	13.622	3,535,610
2022-12-05	13.930	14.050	13.750	13.900	13.622	2,877,108
2022-12-02	13.920	14.030	13.800	13.880	13.602	2,922,447
2022-12-01	13.990	14.220	13.840	13.880	13.602	3,383,506
2022-11-30	13.800	13.960	13.680	13.860	13.582	2,551,461
2022-11-29	13.480	13.850	13.400	13.820	13.543	3,033,095
2022-11-28	13.590	13.760	13.290	13.410	13.141	3,491,300
2022-11-25	14.000	14.030	13.690	13.710	13.435	3,488,528
2022-11-24	14.030	14.230	13.920	14.010	13.729	2,453,450
2022-11-23	14.450	14.450	13.840	14.040	13.759	3,592,311
2022-11-22	14.840	14.930	14.340	14.390	14.102	3,891,759
2022-11-21	14.850	15.070	14.540	14.840	14.543	4,588,407
2022-11-18	15.380	15.440	14.910	14.990	14.690	4,305,411
2022-11-17	15.350	15.500	15.080	15.400	15.092	4,433,266
2022-11-16	15.300	15.580	15.150	15.420	15.111	6,205,053
2022-11-15	14.690	15.350	14.630	15.330	15.023	6,585,946
2022-11-14	14.500	14.950	14.500	14.730	14.435	4,650,687
2022-11-11	15.190	15.330	14.550	14.620	14.327	6,727,453
2022-11-10	14.910	15.300	14.760	14.880	14.582	4,944,476
2022-11-09	15.180	15.180	14.810	14.860	14.562	5,261,376
2022-11-08	15.410	15.610	15.000	15.220	14.915	6,841,123
2022-11-07	15.210	15.750	14.920	15.380	15.072	11,403,780
2022-11-04	14.700	15.150	14.580	15.100	14.798	6,649,677
2022-11-03	14.880	15.300	14.530	14.900	14.602	9,107,192

← NewerPage 16 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.