Union Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	16.910	16.960	16.610	16.930	16.930	2,817,100
2026-04-20	16.730	17.040	16.620	16.910	16.910	3,265,099
2026-04-17	16.450	16.810	16.450	16.730	16.730	3,160,321
2026-04-16	16.510	16.610	16.250	16.510	16.510	3,242,980
2026-04-15	16.700	16.770	16.380	16.500	16.500	3,108,000
2026-04-14	16.760	16.840	16.400	16.590	16.590	3,168,264
2026-04-13	16.600	16.770	16.450	16.570	16.570	3,051,000
2026-04-10	16.710	16.900	16.690	16.710	16.710	3,889,100
2026-04-09	16.350	16.950	16.210	16.620	16.620	6,130,000
2026-04-08	15.750	16.500	15.740	16.460	16.460	5,753,067
2026-04-07	15.400	15.530	15.200	15.460	15.460	3,638,800
2026-04-03	15.410	15.530	15.210	15.400	15.400	3,784,414
2026-04-02	15.550	15.650	15.160	15.330	15.330	3,687,427
2026-04-01	15.470	15.640	15.380	15.580	15.580	3,584,302
2026-03-31	15.550	15.670	15.200	15.250	15.250	3,725,780
2026-03-30	15.400	15.600	15.200	15.600	15.600	3,751,345
2026-03-27	15.400	15.790	15.270	15.570	15.570	4,719,200
2026-03-26	15.900	16.060	15.260	15.440	15.440	4,653,000
2026-03-25	15.620	16.180	15.620	15.920	15.920	6,135,700
2026-03-24	15.450	15.610	15.000	15.560	15.560	7,232,338
2026-03-23	16.020	16.450	14.950	15.160	15.160	15,513,880
2026-03-20	17.180	17.920	16.850	16.920	16.920	8,980,371
2026-03-19	17.210	17.360	16.970	17.060	17.060	4,161,999
2026-03-18	16.990	17.350	16.870	17.340	17.340	4,355,580
2026-03-17	17.600	17.660	16.840	16.870	16.870	5,493,300
2026-03-16	17.580	17.580	17.000	17.480	17.480	5,914,171
2026-03-13	17.730	18.060	17.560	17.630	17.630	7,042,054
2026-03-12	17.670	18.100	17.650	17.810	17.810	6,844,847
2026-03-11	17.710	17.980	17.610	17.740	17.740	6,974,617
2026-03-10	17.450	17.880	17.420	17.700	17.700	6,659,123
2026-03-09	17.520	17.680	17.020	17.320	17.320	9,468,900
2026-03-06	17.600	18.160	17.420	17.880	17.880	15,868,160
2026-03-05	16.680	18.660	16.680	17.940	17.940	25,610,199
2026-03-04	16.500	16.700	16.180	16.280	16.280	5,450,314
2026-03-03	17.410	17.650	16.610	16.660	16.660	5,571,272
2026-03-02	17.710	17.880	17.290	17.440	17.440	4,651,092
2026-02-27	17.990	18.100	17.760	17.990	17.990	3,406,800
2026-02-26	17.900	18.150	17.820	18.090	18.090	4,382,226
2026-02-25	18.010	18.140	17.830	17.900	17.900	4,122,404
2026-02-24	18.160	18.550	17.900	17.950	17.950	6,455,955
2026-02-13	17.700	18.190	17.630	17.780	17.780	7,360,002
2026-02-12	17.540	17.650	17.400	17.520	17.520	2,457,520
2026-02-11	17.600	17.750	17.550	17.550	17.550	2,393,247
2026-02-10	17.510	17.720	17.480	17.590	17.590	2,970,198
2026-02-09	17.260	17.590	17.260	17.560	17.560	3,976,856
2026-02-06	17.060	17.330	16.980	17.140	17.140	2,928,000
2026-02-05	17.090	17.350	17.050	17.170	17.170	3,108,558
2026-02-04	17.280	17.400	17.080	17.180	17.180	2,940,897
2026-02-03	17.200	17.350	17.050	17.290	17.290	2,879,460
2026-02-02	17.120	17.560	17.000	17.000	17.000	5,881,454
2026-01-30	16.830	17.300	16.830	17.170	17.170	6,989,854
2026-01-29	17.160	17.170	16.640	16.710	16.710	5,697,723
2026-01-28	17.560	17.720	17.100	17.200	17.200	4,929,043
2026-01-27	17.550	17.650	16.920	17.570	17.570	5,700,571
2026-01-26	18.180	18.180	17.390	17.640	17.640	7,840,811
2026-01-23	18.010	18.190	17.900	18.180	18.180	4,573,153
2026-01-22	17.810	18.090	17.800	17.950	17.950	4,252,295
2026-01-21	17.630	17.970	17.600	17.970	17.970	4,554,602
2026-01-20	17.840	18.030	17.630	17.780	17.780	4,586,856
2026-01-19	18.040	18.080	17.800	17.910	17.910	4,395,095

← NewerPage 3 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.