Union Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.500	17.560	17.210	17.520	17.520	3,151,008
2025-10-22	17.400	17.950	17.250	17.590	17.590	5,057,101
2025-10-21	17.420	17.560	17.190	17.440	17.440	3,590,499
2025-10-20	17.270	17.420	17.100	17.230	17.230	3,257,313
2025-10-17	17.640	17.700	17.060	17.100	17.100	5,294,491
2025-10-16	17.880	17.910	17.600	17.640	17.640	4,135,100
2025-10-15	18.050	18.180	17.750	17.960	17.960	5,034,115
2025-10-14	18.620	18.820	17.950	18.030	18.030	7,068,920
2025-10-13	17.140	18.740	17.140	18.680	18.680	9,135,422
2025-10-10	19.200	19.250	18.620	18.910	18.910	6,882,407
2025-10-09	19.240	19.530	19.180	19.270	19.270	7,035,630
2025-09-30	19.230	19.460	19.050	19.070	19.070	6,253,960
2025-09-29	19.330	19.380	18.910	19.220	19.220	7,067,600
2025-09-26	19.800	19.890	19.290	19.380	19.380	7,939,679
2025-09-25	20.050	20.300	19.800	19.900	19.900	10,231,781
2025-09-24	19.370	20.280	19.160	20.270	20.270	14,977,215
2025-09-23	19.910	19.910	19.040	19.590	19.590	9,678,190
2025-09-22	19.700	20.160	19.520	19.910	19.910	11,156,067
2025-09-19	19.460	20.100	19.260	19.750	19.750	13,896,664
2025-09-18	19.310	20.130	19.180	19.540	19.540	18,159,994
2025-09-17	18.580	20.450	18.550	19.540	19.540	20,123,499
2025-09-16	18.230	18.630	18.150	18.630	18.630	5,749,153
2025-09-15	18.430	18.490	18.150	18.220	18.220	3,885,742
2025-09-12	18.400	18.640	18.210	18.360	18.360	5,178,065
2025-09-11	17.910	18.380	17.700	18.320	18.320	5,974,541
2025-09-10	17.900	18.100	17.820	17.910	17.910	3,813,049
2025-09-09	18.340	18.450	17.820	17.950	17.950	5,254,204
2025-09-08	18.450	18.640	18.200	18.400	18.400	5,136,288
2025-09-05	18.090	18.500	17.910	18.450	18.450	6,545,480
2025-09-04	18.300	18.680	17.770	18.050	18.050	7,624,623
2025-09-03	18.890	18.980	18.150	18.230	18.230	6,838,700
2025-09-02	19.780	19.790	18.560	18.790	18.790	10,770,414
2025-09-01	19.840	20.190	19.600	19.800	19.800	8,026,734
2025-08-29	20.220	20.450	19.770	19.830	19.830	10,149,117
2025-08-28	20.160	20.470	19.660	20.440	20.440	9,227,440
2025-08-27	20.540	20.970	20.100	20.130	20.130	11,759,407
2025-08-26	20.440	21.050	20.300	20.630	20.630	10,804,080
2025-08-25	20.770	20.770	20.300	20.540	20.540	8,457,269
2025-08-22	20.370	20.540	20.360	20.470	20.470	6,485,802
2025-08-21	20.780	20.870	20.340	20.460	20.460	6,717,288
2025-08-20	20.500	20.850	20.330	20.690	20.690	7,805,772
2025-08-19	20.370	20.940	20.180	20.640	20.640	10,967,939
2025-08-18	20.390	20.570	20.220	20.390	20.390	9,706,506
2025-08-15	19.510	20.460	19.490	20.400	20.400	10,815,668
2025-08-14	19.850	19.930	19.500	19.580	19.580	6,127,979
2025-08-13	19.970	20.100	19.730	19.850	19.850	5,935,779
2025-08-12	19.910	20.030	19.710	19.970	19.970	4,586,070
2025-08-11	19.650	20.060	19.650	19.990	19.990	5,246,579
2025-08-08	19.980	19.980	19.580	19.650	19.650	5,373,186
2025-08-07	20.010	20.340	19.920	19.970	19.970	6,896,448
2025-08-06	19.700	20.300	19.610	20.100	20.100	9,389,272
2025-08-05	19.490	19.860	19.430	19.760	19.760	8,438,841
2025-08-04	19.100	19.700	19.000	19.520	19.520	8,257,668
2025-08-01	19.000	19.460	18.910	19.200	19.200	4,870,100
2025-07-31	19.000	19.310	18.950	19.040	19.040	5,213,000
2025-07-30	19.350	19.410	18.900	19.150	19.150	5,517,949
2025-07-29	19.260	19.390	19.170	19.330	19.330	5,571,377
2025-07-28	19.510	19.650	19.200	19.430	19.430	10,528,600
2025-07-25	18.580	19.600	18.460	19.370	19.370	18,037,654
2025-07-24	18.550	18.610	18.380	18.530	18.530	6,079,000

← NewerPage 5 of 21 · 1,213 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.