Union Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	16.990	17.050	16.330	16.460	16.130	11,333,740
2022-08-01	16.340	17.380	16.260	17.230	16.885	17,635,347
2022-07-29	15.900	16.550	15.840	16.220	15.895	12,157,697
2022-07-28	15.610	16.000	15.320	15.890	15.572	9,286,115
2022-07-27	14.860	15.500	14.820	15.390	15.082	6,337,496
2022-07-26	14.790	15.100	14.420	15.020	14.719	3,952,224
2022-07-25	15.050	15.270	14.660	14.700	14.406	3,178,500
2022-07-22	15.340	15.520	14.900	15.150	14.847	4,937,080
2022-07-21	15.300	15.640	15.160	15.290	14.984	5,745,496
2022-07-20	15.460	15.550	15.170	15.260	14.954	6,280,696
2022-07-19	15.510	15.600	15.020	15.450	15.141	10,600,080
2022-07-18	14.360	15.250	14.320	15.180	14.876	9,634,296
2022-07-15	14.040	14.670	13.710	14.190	13.906	5,603,000
2022-07-14	13.990	14.340	13.940	14.030	13.749	3,708,228
2022-07-13	13.660	14.150	13.660	14.060	13.778	3,082,228
2022-07-12	14.250	14.290	13.600	13.680	13.406	3,988,400
2022-07-11	14.690	14.760	14.140	14.330	14.043	5,215,800
2022-07-08	14.050	15.100	14.050	14.830	14.533	7,622,240
2022-07-07	14.600	14.610	14.120	14.140	13.857	5,052,080
2022-07-06	13.950	15.180	13.730	14.600	14.308	8,127,355
2022-07-05	14.280	14.420	13.730	13.940	13.661	5,108,944
2022-07-04	14.640	14.640	14.000	14.230	13.945	4,547,600
2022-07-01	14.640	14.840	14.410	14.640	14.347	4,886,344
2022-06-30	14.660	15.060	14.410	14.670	14.376	6,352,576
2022-06-29	15.390	15.770	14.640	14.640	14.347	8,881,176
2022-06-28	15.100	15.490	14.610	15.390	15.082	10,268,763
2022-06-27	14.500	14.940	14.290	14.810	14.513	6,482,332
2022-06-24	14.710	14.840	14.440	14.550	14.259	5,842,008
2022-06-23	13.940	14.900	13.730	14.700	14.406	9,396,337
2022-06-22	14.450	14.550	13.900	13.950	13.671	6,778,900
2022-06-21	14.490	15.080	14.320	14.480	14.190	7,455,184
2022-06-20	14.380	14.520	14.050	14.420	14.131	5,028,600
2022-06-17	14.180	14.480	13.910	14.170	13.886	5,268,465
2022-06-16	13.990	14.740	13.990	14.280	13.994	7,849,453
2022-06-15	14.580	14.680	14.010	14.070	13.788	8,137,538
2022-06-14	13.730	14.680	13.600	14.430	14.141	11,328,241
2022-06-13	13.100	14.020	13.000	14.000	13.720	10,024,729
2022-06-10	12.850	13.380	12.700	13.350	13.083	5,447,130
2022-06-09	13.320	13.380	12.770	12.870	12.612	4,023,900
2022-06-08	13.690	13.690	13.100	13.270	13.004	6,057,024
2022-06-07	13.980	13.980	13.370	13.690	13.416	6,408,264
2022-06-06	13.670	14.090	13.530	13.940	13.661	8,515,827
2022-06-02	13.610	13.900	13.470	13.610	13.337	7,892,744
2022-06-01	14.260	14.390	13.760	13.850	13.455	15,482,970
2022-05-31	13.200	15.610	13.200	14.550	14.135	22,081,427
2022-05-30	12.810	13.380	12.570	13.190	12.814	6,020,851
2022-05-27	12.990	13.150	12.600	12.820	12.454	4,069,532
2022-05-26	12.900	13.070	12.250	12.980	12.610	6,145,960
2022-05-25	12.400	12.790	12.310	12.640	12.280	4,324,724
2022-05-24	13.020	13.300	12.340	12.350	11.998	7,171,965
2022-05-23	13.000	13.450	12.810	13.150	12.775	7,240,502
2022-05-20	12.950	13.170	12.600	12.820	12.454	5,538,700
2022-05-19	12.710	12.910	12.550	12.790	12.425	5,490,160
2022-05-18	13.000	13.240	12.810	12.990	12.620	7,166,802
2022-05-17	12.950	13.170	12.560	13.100	12.726	9,700,793
2022-05-16	13.300	13.350	12.710	13.070	12.697	11,831,604
2022-05-13	14.140	14.250	12.740	12.800	12.435	20,783,573
2022-05-12	11.500	13.510	11.490	13.510	13.125	9,832,428
2022-05-11	11.300	11.600	11.080	11.260	10.939	3,940,800
2022-05-10	10.880	11.210	10.750	11.170	10.851	3,126,500

← NewerPage 18 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.