Union Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.650	16.280	15.540	15.980	15.980	11,918,799
2026-10-19	15.880	16.160	15.060	15.800	15.800	16,352,484
2026-10-16	16.950	17.150	15.930	16.040	16.040	18,246,862
2026-10-15	15.880	17.500	15.610	16.950	16.950	22,885,961
2026-10-14	16.910	16.910	16.190	16.210	16.210	18,790,127
2026-10-13	15.480	17.450	15.110	17.300	17.300	24,856,051
2026-10-12	16.600	16.600	15.820	15.860	15.860	17,015,348
2026-10-09	17.520	17.600	16.110	16.760	16.760	28,875,324
2026-10-08	20.500	20.590	17.400	17.660	17.660	29,518,289
2026-09-30	20.640	21.240	20.480	20.550	20.550	17,554,885
2026-09-29	20.580	20.900	20.110	20.540	20.540	20,029,752
2026-09-28	22.010	22.200	20.050	20.270	20.270	30,764,465
2026-09-24	21.640	22.650	21.250	21.680	21.680	38,544,406
2026-09-23	19.490	21.100	19.220	20.960	20.960	38,353,141
2026-09-22	18.020	20.270	17.410	19.300	19.300	45,945,977
2026-09-21	14.780	17.760	14.780	17.760	17.760	29,936,676
2026-09-18	14.700	14.880	14.630	14.800	14.800	2,915,840
2026-09-17	14.510	14.720	14.460	14.610	14.610	2,663,700
2026-09-16	14.190	14.600	14.080	14.510	14.510	2,829,741
2026-09-15	14.450	14.500	14.210	14.210	14.210	2,246,356
2026-09-14	14.300	14.620	14.200	14.530	14.530	3,508,500
2026-09-11	14.650	14.880	14.090	14.410	14.410	4,928,509
2026-09-10	14.440	14.850	14.160	14.620	14.620	5,214,398
2026-09-09	14.420	14.530	14.280	14.390	14.390	2,723,117
2026-09-08	14.530	14.660	14.360	14.430	14.430	3,111,134
2026-09-07	14.500	14.680	14.430	14.660	14.660	2,612,600
2026-09-04	14.810	14.980	14.410	14.520	14.520	3,724,700
2026-09-03	15.050	15.140	14.660	14.720	14.720	2,866,809
2026-09-02	14.920	15.080	14.830	14.980	14.980	2,910,300
2026-09-01	15.200	15.280	14.970	15.050	15.050	2,844,514
2026-08-31	14.800	15.280	14.740	15.200	15.200	4,573,100
2026-08-28	15.230	15.280	14.910	14.920	14.920	4,203,900
2026-08-27	14.800	15.240	14.660	15.220	15.220	4,375,300
2026-08-26	14.900	15.160	14.600	14.800	14.800	4,812,430
2026-08-25	14.260	14.950	14.030	14.870	14.870	4,476,473
2026-08-24	14.440	14.480	14.000	14.190	14.190	3,364,844
2026-08-21	14.170	14.500	13.780	14.470	14.470	4,524,697
2026-08-20	13.810	14.220	13.640	14.100	14.100	3,758,000
2026-08-19	14.100	14.170	13.580	13.650	13.650	4,237,700
2026-08-18	14.240	14.320	14.100	14.270	14.270	3,304,977
2026-08-17	14.120	14.350	13.950	14.320	14.320	3,844,078
2026-08-14	14.200	14.480	13.840	14.140	14.140	3,641,197
2026-08-13	13.980	14.340	13.980	14.050	14.050	4,224,830
2026-08-12	13.430	14.070	13.430	14.000	14.000	4,528,400
2026-08-11	13.580	13.680	13.380	13.490	13.490	2,290,287
2026-08-10	13.580	13.690	13.420	13.660	13.660	3,330,092
2026-08-07	13.680	13.720	13.400	13.540	13.540	3,430,400
2026-08-06	13.510	13.780	13.420	13.680	13.680	4,360,699
2026-08-05	13.140	13.760	13.140	13.620	13.620	5,907,651
2026-08-04	12.950	13.330	12.770	13.270	13.270	5,494,230
2026-08-03	12.640	12.890	12.530	12.820	12.820	4,152,757
2026-07-31	12.460	12.840	12.460	12.630	12.630	5,103,142
2026-07-30	12.710	12.750	12.200	12.260	12.260	5,209,700
2026-07-29	12.620	12.730	12.260	12.700	12.700	5,732,932
2026-07-28	12.270	12.890	12.270	12.600	12.600	5,453,584
2026-07-27	12.020	12.480	11.880	12.420	12.420	3,739,617
2026-07-24	11.930	12.250	11.890	12.010	12.010	3,949,217
2026-07-23	11.800	12.150	11.660	12.130	12.130	4,067,469
2026-07-22	12.000	12.160	11.690	11.780	11.780	5,135,326
2026-07-21	11.810	12.180	11.110	12.090	12.090	7,682,973

Page 1 of 21 · 1,216 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.