Union Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	12.420	12.630	11.600	11.830	11.830	7,118,193
2026-07-17	13.210	13.280	12.230	12.370	12.370	6,910,910
2026-07-16	13.090	13.550	12.840	13.150	13.150	6,106,742
2026-07-15	13.000	13.250	12.870	13.180	13.180	5,411,420
2026-07-14	12.870	13.080	12.440	13.050	13.050	5,770,700
2026-07-13	14.170	14.170	12.900	12.960	12.960	7,185,376
2026-07-10	14.230	14.640	14.170	14.170	14.170	5,957,752
2026-07-09	14.150	14.380	13.710	14.310	14.310	4,939,700
2026-07-08	14.550	14.600	13.890	14.150	14.150	4,501,264
2026-07-07	14.620	14.980	14.300	14.450	14.450	6,301,288
2026-07-06	15.670	15.680	14.600	14.780	14.780	8,350,000
2026-07-03	15.840	15.950	15.520	15.660	15.660	7,090,606
2026-07-02	15.900	16.800	15.350	15.840	15.840	8,262,040
2026-07-01	15.820	16.240	15.700	15.980	15.980	7,381,153
2026-06-30	15.080	16.180	15.000	15.810	15.810	9,522,988
2026-06-29	15.640	16.030	14.760	15.030	15.030	11,905,540
2026-06-26	15.700	16.380	15.500	15.760	15.760	8,147,816
2026-06-25	16.140	16.590	15.750	15.850	15.850	7,175,135
2026-06-24	16.160	16.370	15.710	16.200	16.200	7,630,620
2026-06-23	16.150	16.900	16.080	16.320	16.320	9,517,379
2026-06-22	16.730	17.050	15.680	16.280	16.280	9,672,504
2026-06-18	16.700	17.020	16.330	16.760	16.760	8,359,302
2026-06-17	16.500	17.130	16.440	16.870	16.870	9,506,488
2026-06-16	16.230	16.750	16.150	16.700	16.700	10,524,230
2026-06-15	15.910	16.550	15.850	16.360	16.360	11,257,360
2026-06-12	17.140	17.180	15.900	16.060	16.060	18,376,311
2026-06-11	16.300	17.820	15.960	17.180	17.180	22,087,971
2026-06-10	15.540	16.700	15.410	16.520	16.520	10,802,830
2026-06-09	15.680	15.880	15.290	15.650	15.650	5,707,840
2026-06-08	15.740	16.250	15.250	15.470	15.470	7,777,864
2026-06-05	15.490	16.590	15.230	16.040	16.040	9,348,299
2026-06-04	15.720	16.160	15.450	15.550	15.550	6,297,700
2026-06-03	15.730	16.300	15.600	15.740	15.740	6,453,900
2026-06-02	16.030	16.350	15.770	15.780	15.780	7,171,669
2026-06-01	16.130	16.720	16.050	16.100	16.100	9,016,681
2026-05-29	17.600	17.710	15.930	16.030	16.030	9,596,089
2026-05-28	17.410	17.700	17.060	17.580	17.580	6,184,927
2026-05-27	18.020	18.280	17.370	17.580	17.580	7,803,064
2026-05-26	18.310	18.490	17.800	18.110	18.110	7,077,782
2026-05-25	18.230	18.660	18.110	18.500	18.500	8,132,985
2026-05-22	18.160	18.400	17.800	18.300	18.300	9,775,365
2026-05-21	18.540	19.200	17.810	17.900	17.900	13,679,430
2026-05-20	18.500	18.720	18.300	18.370	18.370	10,444,410
2026-05-19	18.530	18.930	18.230	18.560	18.560	18,435,619
2026-05-18	19.740	20.480	18.250	18.570	18.570	31,403,801
2026-05-15	17.200	18.400	16.940	18.150	18.150	14,018,010
2026-05-14	17.430	17.760	17.210	17.260	17.260	7,781,239
2026-05-13	17.180	17.440	16.950	17.360	17.360	4,111,161
2026-05-12	17.490	17.550	17.050	17.160	17.160	5,235,372
2026-05-11	17.200	17.520	17.190	17.460	17.460	6,021,434
2026-05-08	16.940	17.230	16.720	17.200	17.200	5,040,168
2026-05-07	16.950	17.070	16.640	17.000	17.000	5,224,478
2026-05-06	16.450	16.830	16.450	16.670	16.670	5,103,607
2026-04-30	16.500	16.610	16.250	16.400	16.400	4,708,547
2026-04-29	16.310	16.690	16.280	16.500	16.500	3,910,906
2026-04-28	16.750	16.850	16.300	16.410	16.410	4,366,456
2026-04-27	16.370	16.890	16.330	16.820	16.820	5,561,585
2026-04-24	16.430	16.990	16.240	16.370	16.370	7,166,845
2026-04-23	16.500	16.700	16.140	16.270	16.270	12,036,630
2026-04-22	16.930	17.450	16.800	17.350	17.350	7,491,860

← NewerPage 2 of 5 · 243 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.