Union Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	17.010	17.080	16.520	16.690	16.616	4,606,500
2025-04-23	16.900	17.210	16.880	17.070	16.994	5,320,800
2025-04-22	17.000	17.030	16.710	16.800	16.725	4,768,000
2025-04-21	16.670	17.030	16.390	17.020	16.944	9,483,086
2025-04-18	16.970	17.340	16.780	17.250	17.173	5,087,276
2025-04-17	16.870	17.260	16.800	16.880	16.805	3,811,168
2025-04-16	17.230	17.370	16.580	17.000	16.924	4,899,624
2025-04-15	17.780	17.780	17.180	17.350	17.273	4,463,424
2025-04-14	17.440	17.800	17.320	17.510	17.432	7,807,956
2025-04-11	16.680	17.270	16.600	17.030	16.954	7,499,156
2025-04-10	16.760	17.300	16.750	16.830	16.755	8,818,156
2025-04-09	15.640	16.500	14.190	16.340	16.267	11,385,450
2025-04-08	15.820	16.630	15.330	15.900	15.829	10,346,611
2025-04-07	18.250	18.250	15.580	15.580	15.511	12,010,011
2025-04-03	19.750	20.000	19.060	19.480	19.393	6,776,392
2025-04-02	19.860	20.340	19.850	20.000	19.911	4,407,500
2025-04-01	19.760	20.190	19.760	19.980	19.891	5,354,432
2025-03-31	20.040	20.040	19.230	19.700	19.612	7,373,324
2025-03-28	20.000	20.260	19.720	20.110	20.021	8,437,500
2025-03-27	19.860	20.260	19.330	19.990	19.901	10,232,061
2025-03-26	19.970	20.370	19.740	19.860	19.772	11,185,924
2025-03-25	20.920	21.900	19.870	20.070	19.981	22,493,791
2025-03-24	23.050	23.820	21.810	22.350	22.251	13,765,186
2025-03-21	24.520	24.660	23.110	23.300	23.196	18,851,684
2025-03-20	23.950	24.990	23.780	24.860	24.749	21,132,010
2025-03-19	23.590	25.160	23.330	24.200	24.092	26,698,092
2025-03-18	23.710	23.910	23.100	23.750	23.644	11,978,220
2025-03-17	23.910	24.240	23.420	23.700	23.595	13,833,540
2025-03-14	23.470	23.750	22.650	23.680	23.575	13,325,656
2025-03-13	23.570	23.850	22.400	23.320	23.216	15,365,404
2025-03-12	23.090	24.100	23.090	23.610	23.505	22,332,055
2025-03-11	22.100	22.770	22.010	22.660	22.559	7,966,754
2025-03-10	22.540	22.980	22.200	22.490	22.390	9,489,371
2025-03-07	23.030	23.450	22.390	22.540	22.440	13,505,432
2025-03-06	22.690	23.350	22.690	23.080	22.977	14,599,565
2025-03-05	22.490	22.870	22.290	22.700	22.599	9,529,092
2025-03-04	22.200	22.880	22.030	22.680	22.579	10,645,027
2025-03-03	21.940	22.800	21.660	22.260	22.161	12,938,640
2025-02-28	23.500	23.660	21.890	22.030	21.932	20,427,200
2025-02-27	23.100	24.100	22.570	24.030	23.923	25,241,092
2025-02-26	22.650	23.290	22.390	23.090	22.987	18,819,500
2025-02-25	22.560	23.160	22.300	22.740	22.639	14,694,100
2025-02-24	23.020	23.080	22.290	22.810	22.709	17,414,769
2025-02-21	22.910	23.490	22.610	23.150	23.047	33,258,572
2025-02-20	21.970	24.690	21.970	23.400	23.296	48,139,457
2025-02-19	20.430	21.710	20.310	21.710	21.614	13,677,336
2025-02-18	21.080	21.630	20.400	20.490	20.399	11,061,400
2025-02-17	21.090	21.350	20.810	21.200	21.106	9,926,300
2025-02-14	20.790	21.150	20.520	21.090	20.996	8,166,627
2025-02-13	21.350	21.400	20.740	20.810	20.718	9,348,375
2025-02-12	21.300	21.700	21.130	21.380	21.285	10,448,500
2025-02-11	21.650	21.770	21.220	21.320	21.225	14,882,712
2025-02-10	21.530	22.130	21.360	22.090	21.992	15,844,740
2025-02-07	21.030	22.340	20.980	21.490	21.394	26,852,936
2025-02-06	19.270	21.060	19.200	21.040	20.946	17,932,533
2025-02-05	19.160	19.450	19.020	19.330	19.244	7,213,443
2025-01-27	19.510	19.780	18.810	18.880	18.796	8,321,063
2025-01-24	18.700	19.630	18.650	19.530	19.443	10,133,731
2025-01-23	18.930	19.260	18.660	18.680	18.597	8,300,400
2025-01-22	18.990	19.090	18.550	18.660	18.577	7,214,427

← NewerPage 7 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.