Union Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	15.600	15.900	14.740	14.840	14.543	11,922,413
2022-11-01	13.950	14.170	13.700	14.120	13.837	3,767,769
2022-10-31	13.520	14.020	13.420	13.860	13.582	3,831,127
2022-10-28	14.350	14.530	13.360	13.490	13.220	4,607,076
2022-10-27	14.910	14.990	14.400	14.440	14.151	3,568,665
2022-10-26	14.060	14.800	14.050	14.770	14.474	4,981,545
2022-10-25	14.750	14.820	14.000	14.270	13.984	9,381,630
2022-10-24	15.310	15.590	12.500	14.980	14.680	4,514,387
2022-10-21	15.360	15.570	15.030	15.250	14.945	2,790,200
2022-10-20	15.450	15.650	14.960	15.360	15.052	3,988,600
2022-10-19	15.440	15.620	15.300	15.450	15.141	2,749,800
2022-10-18	15.770	15.850	15.420	15.530	15.219	3,623,469
2022-10-17	15.070	15.730	15.040	15.670	15.356	4,528,096
2022-10-14	14.960	15.340	14.800	15.270	14.964	4,512,100
2022-10-13	14.790	15.150	14.680	14.880	14.582	4,775,899
2022-10-12	14.340	15.000	14.170	14.970	14.670	6,768,618
2022-10-11	14.090	14.200	13.790	14.000	13.720	3,717,854
2022-10-10	14.240	14.470	13.900	13.970	13.690	4,025,733
2022-09-30	14.510	14.810	14.130	14.130	13.847	3,953,620
2022-09-29	15.010	15.180	14.510	14.650	14.357	4,306,787
2022-09-28	15.570	15.740	14.840	14.840	14.543	5,076,100
2022-09-27	15.460	15.930	15.230	15.730	15.415	4,991,102
2022-09-26	15.190	15.660	15.160	15.420	15.111	4,859,196
2022-09-23	16.190	16.270	15.380	15.380	15.072	5,417,000
2022-09-22	15.930	16.400	15.880	15.990	15.670	4,298,918
2022-09-21	15.950	16.550	15.810	16.180	15.856	5,604,311
2022-09-20	16.570	16.970	16.040	16.260	15.934	5,646,155
2022-09-19	16.550	17.150	16.180	16.320	15.993	6,293,335
2022-09-16	16.180	16.980	16.140	16.480	16.150	7,803,873
2022-09-15	17.260	17.350	16.070	16.250	15.925	11,359,948
2022-09-14	17.200	17.650	16.970	17.150	16.807	8,113,695
2022-09-13	17.670	18.180	16.990	17.550	17.199	11,583,245
2022-09-09	18.370	18.530	16.970	17.600	17.248	15,443,350
2022-09-08	19.220	19.820	18.260	18.300	17.934	12,464,973
2022-09-07	20.090	20.520	19.380	19.440	19.051	10,860,856
2022-09-06	20.000	20.680	19.600	20.090	19.688	12,683,452
2022-09-05	20.020	21.100	19.810	20.790	20.374	15,011,648
2022-09-02	19.070	20.760	18.900	20.020	19.619	17,453,138
2022-09-01	19.040	19.790	18.530	18.820	18.443	9,190,506
2022-08-31	20.160	20.270	18.270	18.860	18.482	15,102,126
2022-08-30	19.230	20.360	18.700	20.100	19.697	21,857,452
2022-08-29	18.390	19.100	18.000	18.800	18.424	8,982,016
2022-08-26	17.910	19.300	17.900	18.670	18.296	13,684,272
2022-08-25	18.280	18.750	17.600	17.900	17.542	8,757,162
2022-08-24	19.930	20.150	18.120	18.280	17.914	17,027,507
2022-08-23	19.990	20.270	19.500	19.800	19.403	12,070,896
2022-08-22	21.000	21.520	19.620	19.810	19.413	19,429,018
2022-08-19	21.530	21.950	20.470	20.650	20.236	20,011,138
2022-08-18	19.650	21.560	19.240	21.410	20.981	21,583,798
2022-08-17	18.700	19.880	18.560	19.750	19.354	14,570,272
2022-08-16	18.710	18.990	18.290	18.610	18.237	8,541,024
2022-08-15	18.850	19.000	18.390	18.670	18.296	9,587,123
2022-08-12	19.970	20.570	18.700	18.820	18.443	19,190,751
2022-08-11	19.190	20.690	19.160	19.970	19.570	19,696,970
2022-08-10	19.300	19.510	18.790	19.160	18.776	12,927,338
2022-08-09	19.200	20.620	19.010	19.520	19.129	19,895,681
2022-08-08	18.130	19.780	17.860	19.500	19.109	23,281,095
2022-08-05	18.590	18.980	17.700	18.360	17.992	16,720,735
2022-08-04	19.180	20.000	18.070	18.490	18.120	26,690,038
2022-08-03	17.000	19.750	16.650	19.430	19.041	42,928,639

← NewerPage 17 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.