Union Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	18.080	18.150	17.860	18.040	18.040	4,470,014
2026-01-15	17.680	18.080	17.680	17.960	17.960	5,384,974
2026-01-14	17.600	18.140	17.550	17.860	17.860	7,112,360
2026-01-13	18.090	18.090	17.600	17.650	17.650	6,640,680
2026-01-12	18.070	18.180	17.780	18.100	18.100	6,187,028
2026-01-09	17.660	17.910	17.610	17.830	17.830	5,090,763
2026-01-08	17.540	17.860	17.530	17.770	17.770	5,127,424
2026-01-07	17.740	17.780	17.480	17.630	17.630	5,104,719
2026-01-06	17.370	17.760	17.370	17.700	17.700	6,372,647
2026-01-05	17.300	17.430	17.210	17.370	17.370	4,912,603
2025-12-31	16.920	17.370	16.850	17.270	17.270	6,555,989
2025-12-30	16.810	16.950	16.730	16.820	16.820	2,510,000
2025-12-29	17.030	17.050	16.810	16.860	16.860	3,000,100
2025-12-26	17.170	17.270	16.990	17.050	17.050	3,467,639
2025-12-25	17.270	17.300	17.060	17.200	17.200	3,614,160
2025-12-24	16.910	17.240	16.890	17.210	17.210	3,180,791
2025-12-23	17.100	17.250	16.870	16.920	16.920	3,641,900
2025-12-22	16.960	17.370	16.960	17.210	17.210	3,970,224
2025-12-19	16.880	17.210	16.850	16.990	16.990	3,325,690
2025-12-18	16.650	17.040	16.500	16.860	16.860	3,868,522
2025-12-17	16.820	17.010	16.350	16.790	16.790	6,334,484
2025-12-16	16.620	17.260	16.360	17.030	17.030	6,408,374
2025-12-15	16.610	16.770	16.380	16.520	16.520	3,378,152
2025-12-12	16.850	16.970	16.640	16.690	16.690	3,450,100
2025-12-11	17.290	17.290	16.840	16.840	16.840	3,447,500
2025-12-10	17.400	17.440	17.090	17.260	17.260	3,721,300
2025-12-09	17.580	17.770	17.390	17.400	17.400	3,336,100
2025-12-08	17.450	17.810	17.440	17.680	17.680	4,604,903
2025-12-05	17.310	17.480	17.030	17.450	17.450	4,603,100
2025-12-04	17.800	17.850	17.340	17.380	17.380	6,531,872
2025-12-03	18.380	18.400	17.760	17.870	17.870	11,580,160
2025-12-02	18.050	19.150	17.900	18.360	18.360	18,898,922
2025-12-01	17.330	17.980	17.330	17.780	17.780	5,209,309
2025-11-28	17.220	17.520	17.170	17.430	17.430	3,512,380
2025-11-27	17.010	17.470	17.000	17.240	17.240	3,356,961
2025-11-26	17.220	17.370	17.020	17.050	17.050	2,507,924
2025-11-25	16.960	17.440	16.950	17.200	17.200	3,517,606
2025-11-24	16.630	17.050	16.590	16.960	16.960	3,284,300
2025-11-21	16.980	17.220	16.490	16.580	16.580	4,511,468
2025-11-20	17.300	17.350	17.030	17.140	17.140	2,505,100
2025-11-19	17.560	17.620	17.120	17.180	17.180	3,887,132
2025-11-18	17.660	17.850	17.520	17.590	17.590	3,616,012
2025-11-17	17.310	17.750	17.190	17.650	17.650	5,168,700
2025-11-14	17.150	17.400	17.060	17.160	17.160	3,227,973
2025-11-13	17.310	17.320	17.140	17.190	17.190	2,926,257
2025-11-12	17.370	17.430	17.150	17.280	17.280	2,637,253
2025-11-11	17.510	17.800	17.350	17.380	17.380	3,566,373
2025-11-10	17.390	17.600	17.330	17.540	17.540	3,230,250
2025-11-07	17.510	17.650	17.360	17.380	17.380	3,156,802
2025-11-06	17.590	17.720	17.440	17.640	17.640	3,254,400
2025-11-05	17.610	17.760	17.460	17.600	17.600	3,115,746
2025-11-04	17.780	17.800	17.570	17.690	17.690	2,832,033
2025-11-03	17.630	17.810	17.420	17.780	17.780	3,320,297
2025-10-31	17.300	17.610	17.300	17.550	17.550	3,036,264
2025-10-30	17.730	17.780	17.400	17.400	17.400	4,356,939
2025-10-29	17.840	17.860	17.620	17.730	17.730	3,002,176
2025-10-28	17.770	17.970	17.680	17.860	17.860	3,343,142
2025-10-27	18.130	18.300	17.600	17.860	17.860	6,364,512
2025-10-24	17.670	18.180	17.530	18.130	18.130	5,790,029
2025-10-23	17.500	17.560	17.210	17.520	17.520	3,151,008

← NewerPage 4 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.