Union Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	19.800	20.480	19.600	20.320	20.230	13,749,227
2024-10-25	19.800	19.950	19.380	19.700	19.612	12,266,302
2024-10-24	19.360	19.950	19.150	19.860	19.772	11,299,221
2024-10-23	19.910	20.150	19.500	19.600	19.513	14,801,728
2024-10-22	20.720	20.800	19.700	20.210	20.120	21,431,912
2024-10-21	19.400	21.000	19.210	20.700	20.608	32,682,130
2024-10-18	18.670	19.950	18.220	19.380	19.294	24,016,029
2024-10-17	19.000	19.480	18.560	18.650	18.567	17,535,465
2024-10-16	18.900	19.800	18.750	19.050	18.965	18,515,228
2024-10-15	18.570	19.880	18.550	18.780	18.697	13,657,078
2024-10-14	18.450	18.990	17.890	18.950	18.866	9,161,319
2024-10-11	19.210	19.400	18.110	18.450	18.368	11,930,048
2024-10-10	19.580	20.300	19.000	19.430	19.344	11,630,579
2024-10-09	21.000	21.820	19.250	19.250	19.164	22,127,447
2024-10-08	23.250	23.470	21.390	23.010	22.908	30,853,192
2024-09-30	18.020	20.280	17.280	19.840	19.752	21,982,289
2024-09-27	16.700	17.720	16.600	17.250	17.173	13,954,243
2024-09-26	16.220	16.550	16.030	16.530	16.457	9,518,212
2024-09-25	16.330	16.900	16.310	16.390	16.317	13,534,704
2024-09-24	16.140	16.720	15.830	16.660	16.586	14,547,925
2024-09-23	15.700	16.360	15.480	16.330	16.257	11,504,777
2024-09-20	15.600	16.030	15.500	15.870	15.799	10,126,000
2024-09-19	15.660	15.860	15.240	15.750	15.680	13,298,998
2024-09-18	15.120	16.160	15.120	16.040	15.969	14,504,898
2024-09-13	15.170	15.350	14.850	14.850	14.784	3,649,900
2024-09-12	15.500	15.630	15.140	15.170	15.103	4,538,168
2024-09-11	15.600	15.790	15.310	15.500	15.431	6,143,420
2024-09-10	15.420	15.860	15.040	15.730	15.660	8,920,083
2024-09-09	15.500	15.720	15.090	15.400	15.332	6,706,030
2024-09-06	15.390	15.440	15.020	15.080	15.013	3,911,651
2024-09-05	15.290	15.510	15.120	15.440	15.371	4,226,400
2024-09-04	15.530	15.610	15.120	15.260	15.192	5,438,880
2024-09-03	15.480	15.850	15.400	15.700	15.630	5,736,500
2024-09-02	15.450	15.860	15.290	15.490	15.421	8,890,398
2024-08-30	15.040	15.800	15.030	15.460	15.391	8,766,481
2024-08-29	14.520	15.150	14.300	15.020	14.953	6,862,127
2024-08-28	14.070	14.600	14.070	14.580	14.515	4,230,580
2024-08-27	14.800	14.880	14.270	14.330	14.266	7,358,498
2024-08-26	14.840	15.170	14.510	14.900	14.834	6,748,025
2024-08-23	14.830	15.050	14.410	14.920	14.854	7,929,947
2024-08-22	15.000	15.340	14.650	14.800	14.734	8,620,035
2024-08-21	15.300	15.600	14.810	15.010	14.943	12,298,435
2024-08-20	16.330	16.560	15.400	15.500	15.431	18,077,531
2024-08-19	18.890	18.890	16.250	16.900	16.825	29,051,283
2024-08-16	18.900	18.900	18.900	18.900	18.816	14,558,122
2024-08-15	15.000	16.220	15.000	15.750	15.680	11,296,396
2024-08-14	14.560	15.400	14.520	15.100	15.033	6,444,614
2024-08-13	14.170	14.800	14.020	14.590	14.525	3,106,180
2024-08-12	14.160	14.260	14.010	14.080	14.017	1,697,300
2024-08-09	14.340	14.440	14.210	14.270	14.207	1,249,600
2024-08-08	14.560	14.560	14.090	14.200	14.137	1,824,300
2024-08-07	14.340	14.700	14.290	14.550	14.485	2,047,820
2024-08-06	14.180	14.380	14.080	14.340	14.276	2,518,132
2024-08-05	14.720	14.800	13.980	14.000	13.938	4,456,400
2024-08-02	15.190	15.320	14.820	14.860	14.794	2,532,800
2024-08-01	15.350	15.580	15.210	15.280	15.212	3,127,053
2024-07-31	14.800	15.640	14.680	15.440	15.371	6,570,080
2024-07-30	14.440	15.150	14.160	14.840	14.774	3,924,300
2024-07-29	14.290	14.650	14.150	14.440	14.376	1,863,300
2024-07-26	14.110	14.400	14.110	14.280	14.217	1,616,000

← NewerPage 9 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.