Union Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	18.790	19.330	18.480	19.180	19.095	10,061,900
2025-01-20	18.800	18.990	18.520	18.670	18.587	6,320,516
2025-01-17	18.620	18.850	18.400	18.550	18.468	6,729,660
2025-01-16	18.960	19.250	18.550	18.780	18.697	11,334,400
2025-01-15	18.850	18.850	18.340	18.420	18.338	7,434,200
2025-01-14	17.930	18.830	17.860	18.810	18.726	11,384,158
2025-01-13	17.410	17.850	16.700	17.770	17.691	8,509,600
2025-01-10	18.460	19.140	17.620	17.620	17.542	13,111,500
2025-01-09	18.530	19.250	18.440	18.660	18.577	11,126,020
2025-01-08	18.550	18.960	17.650	18.790	18.706	13,715,198
2025-01-07	18.000	18.930	17.880	18.880	18.796	14,647,441
2025-01-06	19.820	19.960	17.980	18.120	18.039	20,080,400
2025-01-03	21.220	21.920	19.840	19.970	19.881	25,764,971
2025-01-02	19.820	21.360	19.400	20.300	20.210	19,244,395
2024-12-31	21.000	21.260	19.630	19.720	19.632	17,246,745
2024-12-30	21.450	22.430	21.010	21.100	21.006	15,930,769
2024-12-27	22.100	22.460	21.450	21.600	21.504	19,683,260
2024-12-26	20.650	22.200	20.500	22.120	22.022	26,250,336
2024-12-25	20.800	22.230	20.620	21.450	21.355	22,043,618
2024-12-24	20.600	21.030	19.850	20.800	20.708	10,701,851
2024-12-23	21.900	21.900	20.180	20.320	20.230	15,454,170
2024-12-20	21.250	22.260	20.940	21.730	21.633	20,815,224
2024-12-19	20.230	21.240	20.050	21.090	20.996	11,540,024
2024-12-18	19.980	20.840	19.520	20.650	20.558	12,697,676
2024-12-17	20.620	20.780	19.680	19.760	19.672	10,249,376
2024-12-16	21.250	21.770	20.510	20.840	20.747	11,287,600
2024-12-13	21.500	21.970	21.210	21.420	21.325	14,638,780
2024-12-12	22.800	22.990	21.500	21.760	21.663	24,162,519
2024-12-11	20.850	22.620	20.750	22.510	22.410	30,696,874
2024-12-10	21.330	21.800	20.910	21.010	20.917	16,511,328
2024-12-09	21.560	21.580	20.450	20.810	20.718	16,303,600
2024-12-06	21.490	22.500	20.980	21.640	21.544	22,159,422
2024-12-05	20.300	21.770	20.280	21.500	21.404	23,651,440
2024-12-04	20.160	21.020	19.650	20.560	20.469	13,542,734
2024-12-03	20.080	20.570	19.960	20.200	20.110	7,878,000
2024-12-02	19.550	20.180	19.550	20.080	19.991	8,065,110
2024-11-29	19.230	19.830	19.100	19.630	19.543	7,000,901
2024-11-28	19.850	20.180	19.360	19.380	19.294	6,661,594
2024-11-27	19.130	19.980	18.610	19.950	19.861	7,306,750
2024-11-26	19.840	19.950	19.140	19.230	19.145	6,331,500
2024-11-25	19.600	19.840	19.040	19.840	19.752	6,904,395
2024-11-22	20.640	21.020	19.510	19.570	19.483	10,881,035
2024-11-21	20.270	21.300	19.950	20.850	20.757	15,207,554
2024-11-20	20.150	20.640	19.950	20.580	20.489	13,879,095
2024-11-19	19.000	20.880	18.990	20.780	20.688	17,798,611
2024-11-18	20.670	20.800	18.690	19.000	18.916	11,404,201
2024-11-15	20.570	21.330	20.400	20.670	20.578	9,431,349
2024-11-14	21.260	21.380	20.600	20.630	20.538	9,719,591
2024-11-13	21.380	21.540	20.660	21.540	21.444	10,907,496
2024-11-12	22.430	22.430	21.190	21.520	21.424	20,857,974
2024-11-11	21.700	22.790	21.700	22.640	22.539	24,795,664
2024-11-08	21.230	21.960	21.000	21.650	21.554	24,683,757
2024-11-07	20.700	20.970	20.310	20.970	20.877	16,944,832
2024-11-06	21.360	21.770	20.800	21.210	21.116	24,277,210
2024-11-05	20.510	21.370	20.510	21.200	21.106	23,142,592
2024-11-04	19.540	20.920	19.050	20.300	20.210	18,357,214
2024-11-01	21.170	22.220	19.700	19.750	19.662	33,552,627
2024-10-31	19.800	23.000	19.800	21.170	21.076	33,443,797
2024-10-30	19.480	20.120	19.420	19.760	19.672	10,944,817
2024-10-29	20.560	20.680	19.780	19.800	19.712	14,575,892

← NewerPage 8 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.