Union Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.880	11.210	10.750	11.170	10.851	3,126,500
2022-05-09	11.100	11.350	10.960	10.990	10.677	2,473,268
2022-05-06	10.850	11.150	10.720	10.960	10.647	2,409,053
2022-05-05	11.020	11.240	10.600	11.090	10.774	3,355,753
2022-04-29	10.430	11.040	10.430	10.930	10.618	4,045,213
2022-04-28	10.590	10.630	10.110	10.280	9.987	3,148,700
2022-04-27	10.320	10.750	9.890	10.710	10.405	5,504,164
2022-04-26	11.150	11.300	10.500	10.510	10.210	6,131,600
2022-04-25	12.350	12.350	11.000	11.250	10.929	3,963,300
2022-04-22	12.730	12.800	12.360	12.490	12.134	2,735,196
2022-04-21	13.350	13.370	12.710	12.770	12.406	2,831,488
2022-04-20	13.520	13.790	13.280	13.360	12.979	2,977,900
2022-04-19	13.700	13.700	13.290	13.510	13.125	2,912,400
2022-04-18	13.180	13.470	12.970	13.460	13.076	2,537,400
2022-04-15	13.360	13.430	13.000	13.130	12.756	3,352,080
2022-04-14	13.650	13.680	13.400	13.440	13.057	2,124,600
2022-04-13	13.730	13.760	13.400	13.450	13.066	2,320,920
2022-04-12	13.510	13.900	13.430	13.850	13.455	2,748,772
2022-04-11	14.100	14.280	13.480	13.580	13.193	3,632,492
2022-04-08	14.720	14.810	14.150	14.230	13.824	3,474,308
2022-04-07	15.150	15.380	14.690	14.690	14.271	4,066,700
2022-04-06	15.260	15.600	15.160	15.300	14.864	4,267,900
2022-04-01	14.870	15.440	14.800	15.340	14.903	5,316,057
2022-03-31	15.100	15.340	14.900	14.910	14.485	5,367,252
2022-03-30	15.350	15.450	15.040	15.240	14.805	4,673,333
2022-03-29	15.380	15.620	15.000	15.350	14.912	6,582,286
2022-03-28	15.560	15.980	15.260	15.320	14.883	6,906,580
2022-03-25	16.060	16.230	15.550	15.820	15.369	13,152,900
2022-03-24	15.630	16.820	15.510	16.490	16.020	17,270,289
2022-03-23	15.250	16.060	14.990	15.480	15.039	7,097,857
2022-03-22	15.260	15.560	14.900	15.190	14.757	4,639,102
2022-03-21	15.240	15.450	15.090	15.350	14.912	3,470,700
2022-03-18	15.390	15.560	15.110	15.220	14.786	3,497,400
2022-03-17	15.300	15.790	15.250	15.420	14.980	5,230,300
2022-03-16	14.800	15.200	14.460	15.130	14.699	5,061,495
2022-03-15	15.310	15.700	14.540	14.540	14.125	6,068,851
2022-03-14	16.430	16.430	15.400	15.500	15.058	6,119,900
2022-03-11	16.300	16.520	15.800	16.440	15.971	6,234,100
2022-03-10	16.910	17.100	16.370	16.440	15.971	3,450,100
2022-03-09	16.660	16.950	15.840	16.460	15.991	4,402,260
2022-03-08	16.800	17.090	16.400	16.660	16.185	4,159,630
2022-03-07	17.100	17.300	16.680	16.800	16.321	3,891,632
2022-03-04	17.480	17.650	17.090	17.250	16.758	4,599,942
2022-03-03	18.500	18.600	17.440	17.520	17.020	5,917,100
2022-03-02	18.220	18.380	18.030	18.300	17.778	3,625,980
2022-03-01	18.710	18.750	18.160	18.250	17.730	4,452,656
2022-02-28	18.310	18.720	17.850	18.630	18.099	4,354,792
2022-02-25	18.220	18.600	18.200	18.270	17.749	4,124,738
2022-02-24	18.500	18.770	17.720	18.050	17.535	7,405,977
2022-02-23	18.080	18.730	17.900	18.590	18.060	8,025,387
2022-02-22	18.800	18.800	17.610	17.950	17.438	9,135,988
2022-02-21	17.830	18.860	17.740	18.830	18.293	7,611,159
2022-02-18	17.590	17.930	17.520	17.830	17.322	2,537,356
2022-02-17	18.100	18.120	17.690	17.790	17.283	3,193,544
2022-02-16	18.000	18.360	17.720	18.010	17.496	3,299,508
2022-02-15	17.780	18.090	17.490	17.840	17.331	3,245,384
2022-02-14	17.430	17.870	17.400	17.710	17.205	2,468,100
2022-02-11	18.480	18.480	17.420	17.600	17.098	4,891,548
2022-02-10	18.910	18.990	18.310	18.480	17.953	3,619,124
2022-02-09	18.590	18.950	18.210	18.880	18.342	3,829,000

← NewerPage 19 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.