Union Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	18.760	18.800	18.470	18.480	18.480	4,717,798
2025-07-22	19.000	19.060	18.680	18.820	18.820	4,652,234
2025-07-21	18.730	19.050	18.730	19.000	19.000	5,266,100
2025-07-18	18.880	19.010	18.720	18.860	18.860	3,974,700
2025-07-17	18.620	18.890	18.450	18.880	18.880	5,934,649
2025-07-16	18.600	18.800	18.480	18.620	18.620	4,517,708
2025-07-15	18.770	19.290	18.500	18.600	18.600	7,106,808
2025-07-14	18.600	18.770	18.400	18.770	18.770	3,724,149
2025-07-11	18.490	18.600	18.310	18.520	18.520	3,510,700
2025-07-10	18.500	18.560	18.300	18.490	18.490	4,345,380
2025-07-09	18.520	18.850	18.500	18.540	18.540	5,262,960
2025-07-08	18.260	18.570	18.160	18.520	18.520	3,807,300
2025-07-07	18.490	18.500	18.190	18.280	18.280	3,780,200
2025-07-04	18.980	19.020	18.470	18.510	18.510	4,714,236
2025-07-03	18.900	19.050	18.760	18.940	18.940	3,302,500
2025-07-02	19.140	19.150	18.740	18.850	18.850	5,882,100
2025-07-01	19.170	19.420	18.960	19.130	19.130	8,074,672
2025-06-30	18.710	19.240	18.710	19.150	19.150	7,777,759
2025-06-27	19.030	19.180	18.690	18.730	18.730	5,933,100
2025-06-26	18.930	18.970	18.670	18.730	18.730	6,599,000
2025-06-25	18.660	19.010	18.650	18.930	18.930	8,414,300
2025-06-24	18.540	18.770	18.460	18.740	18.740	8,350,605
2025-06-23	17.450	18.410	17.400	18.360	18.360	6,244,200
2025-06-20	18.050	18.440	17.710	17.720	17.720	6,348,171
2025-06-19	18.560	18.750	18.040	18.150	18.150	5,881,212
2025-06-18	18.350	18.730	18.180	18.700	18.700	9,212,416
2025-06-17	18.010	18.470	17.800	18.450	18.450	7,661,900
2025-06-16	17.490	18.000	17.380	17.960	17.960	4,901,100
2025-06-13	18.260	18.260	17.610	17.630	17.630	7,472,684
2025-06-12	18.200	18.550	18.150	18.290	18.290	7,284,388
2025-06-11	18.200	18.330	18.020	18.080	18.080	6,403,978
2025-06-10	18.500	18.820	17.990	18.260	18.260	8,817,866
2025-06-09	18.570	18.960	18.360	18.380	18.380	7,964,065
2025-06-06	18.880	19.010	18.360	18.380	18.380	11,303,232
2025-06-05	18.300	19.690	18.100	19.130	19.130	20,145,293
2025-06-04	20.880	20.880	18.500	18.720	18.720	25,105,576
2025-06-03	17.990	17.990	17.990	17.990	17.990	0
2025-05-30	17.990	17.990	17.990	17.990	17.990	0
2025-05-29	17.990	17.990	17.990	17.990	17.990	0
2025-05-28	17.990	17.990	17.990	17.990	17.990	0
2025-05-27	17.990	17.990	17.990	17.990	17.990	0
2025-05-26	17.990	17.990	17.990	17.990	17.990	0
2025-05-23	17.990	17.990	17.990	17.990	17.990	0
2025-05-22	17.990	17.990	17.990	17.990	17.990	0
2025-05-21	17.990	17.990	17.990	17.990	17.990	0
2025-05-20	17.990	17.990	17.990	17.990	17.910	0
2025-05-19	17.960	18.040	17.600	17.990	17.910	3,670,900
2025-05-16	17.550	18.160	17.540	17.860	17.781	3,871,400
2025-05-15	18.030	18.030	17.600	17.610	17.532	3,713,800
2025-05-14	18.070	18.160	17.800	17.980	17.900	4,237,771
2025-05-13	18.610	18.780	18.020	18.070	17.990	5,918,400
2025-05-12	18.150	18.730	18.010	18.450	18.368	7,624,700
2025-05-09	18.270	18.350	17.730	17.880	17.801	4,894,400
2025-05-08	17.740	18.330	17.690	18.200	18.119	6,314,400
2025-05-07	17.990	18.250	17.600	17.860	17.781	8,209,756
2025-05-06	17.210	17.800	17.210	17.790	17.711	5,597,956
2025-04-30	16.800	17.570	16.780	17.180	17.104	6,306,024
2025-04-29	16.370	16.820	16.230	16.590	16.516	3,384,200
2025-04-28	16.610	16.880	16.250	16.500	16.427	4,434,768
2025-04-25	16.610	16.940	16.560	16.750	16.676	3,445,556

← NewerPage 6 of 21 · 1,217 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.