UniTTEC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.800 | 6.020 | 5.780 | 5.940 | 5.915 | 18,487,471 |
| 2024-07-26 | 5.650 | 5.830 | 5.650 | 5.820 | 5.796 | 16,234,300 |
| 2024-07-25 | 5.580 | 5.700 | 5.540 | 5.610 | 5.586 | 12,894,800 |
| 2024-07-24 | 5.800 | 5.950 | 5.640 | 5.660 | 5.636 | 19,157,340 |
| 2024-07-23 | 5.750 | 6.130 | 5.730 | 5.900 | 5.875 | 29,926,895 |
| 2024-07-22 | 5.900 | 5.930 | 5.780 | 5.800 | 5.776 | 19,585,708 |
| 2024-07-19 | 5.600 | 5.950 | 5.540 | 5.900 | 5.875 | 34,090,717 |
| 2024-07-18 | 5.400 | 5.420 | 5.250 | 5.410 | 5.387 | 11,791,020 |
| 2024-07-17 | 5.670 | 5.710 | 5.410 | 5.420 | 5.397 | 17,523,340 |
| 2024-07-16 | 5.640 | 5.740 | 5.610 | 5.700 | 5.676 | 8,334,500 |
| 2024-07-15 | 5.830 | 5.850 | 5.630 | 5.670 | 5.646 | 11,534,441 |
| 2024-07-12 | 5.900 | 5.970 | 5.810 | 5.820 | 5.796 | 16,958,440 |
| 2024-07-11 | 6.170 | 6.170 | 6.060 | 6.120 | 6.094 | 11,685,370 |
| 2024-07-10 | 6.030 | 6.120 | 5.960 | 6.010 | 5.985 | 8,912,192 |
| 2024-07-09 | 6.000 | 6.060 | 5.800 | 6.060 | 6.035 | 11,246,380 |
| 2024-07-08 | 6.120 | 6.120 | 5.900 | 5.930 | 5.905 | 8,500,440 |
| 2024-07-05 | 6.020 | 6.170 | 5.950 | 6.110 | 6.084 | 8,739,200 |
| 2024-07-04 | 6.270 | 6.320 | 6.060 | 6.080 | 6.054 | 11,497,200 |
| 2024-07-03 | 6.360 | 6.370 | 6.220 | 6.230 | 6.204 | 10,616,480 |
| 2024-07-02 | 6.390 | 6.450 | 6.320 | 6.350 | 6.323 | 11,515,638 |
| 2024-07-01 | 6.580 | 6.600 | 6.300 | 6.400 | 6.373 | 21,134,569 |
| 2024-06-28 | 6.290 | 6.840 | 6.280 | 6.580 | 6.552 | 34,463,375 |
| 2024-06-27 | 6.300 | 6.450 | 6.160 | 6.220 | 6.194 | 16,024,260 |
| 2024-06-26 | 6.120 | 6.320 | 6.100 | 6.300 | 6.274 | 16,847,032 |
| 2024-06-25 | 6.190 | 6.280 | 6.000 | 6.040 | 6.015 | 12,975,860 |
| 2024-06-24 | 6.450 | 6.480 | 6.130 | 6.150 | 6.124 | 19,026,340 |
| 2024-06-21 | 6.750 | 6.800 | 6.520 | 6.540 | 6.513 | 18,212,442 |
| 2024-06-20 | 6.750 | 6.770 | 6.440 | 6.450 | 6.423 | 17,310,640 |
| 2024-06-19 | 6.640 | 6.870 | 6.620 | 6.770 | 6.742 | 22,059,540 |
| 2024-06-18 | 6.460 | 6.740 | 6.460 | 6.690 | 6.662 | 22,494,038 |
| 2024-06-17 | 6.440 | 6.520 | 6.400 | 6.430 | 6.403 | 9,083,558 |
| 2024-06-14 | 6.350 | 6.480 | 6.290 | 6.420 | 6.393 | 11,062,476 |
| 2024-06-13 | 6.400 | 6.460 | 6.330 | 6.360 | 6.333 | 11,199,926 |
| 2024-06-12 | 6.300 | 6.470 | 6.300 | 6.390 | 6.363 | 10,732,046 |
| 2024-06-11 | 6.190 | 6.390 | 6.020 | 6.350 | 6.323 | 11,770,760 |
| 2024-06-07 | 6.150 | 6.220 | 6.050 | 6.190 | 6.164 | 11,952,660 |
| 2024-06-06 | 6.330 | 6.400 | 5.990 | 6.030 | 6.005 | 17,807,490 |
| 2024-06-05 | 6.480 | 6.500 | 6.250 | 6.260 | 6.234 | 10,941,200 |
| 2024-06-04 | 6.680 | 6.680 | 6.310 | 6.480 | 6.453 | 17,412,600 |
| 2024-06-03 | 6.780 | 6.910 | 6.580 | 6.630 | 6.602 | 13,748,999 |
| 2024-05-31 | 6.650 | 6.780 | 6.590 | 6.710 | 6.682 | 13,717,600 |
| 2024-05-30 | 6.630 | 6.900 | 6.500 | 6.710 | 6.682 | 21,646,260 |
| 2024-05-29 | 6.790 | 6.820 | 6.620 | 6.630 | 6.602 | 10,986,860 |
| 2024-05-28 | 6.810 | 6.880 | 6.670 | 6.770 | 6.742 | 11,276,356 |
| 2024-05-27 | 6.780 | 6.850 | 6.570 | 6.780 | 6.752 | 13,520,775 |
| 2024-05-24 | 6.910 | 6.950 | 6.680 | 6.700 | 6.672 | 15,820,240 |
| 2024-05-23 | 7.100 | 7.150 | 6.880 | 6.910 | 6.881 | 20,400,880 |
| 2024-05-22 | 7.100 | 7.220 | 6.950 | 7.170 | 7.140 | 26,147,800 |
| 2024-05-21 | 7.180 | 7.260 | 6.980 | 7.090 | 7.060 | 26,667,306 |
| 2024-05-20 | 7.300 | 7.420 | 7.130 | 7.190 | 7.160 | 41,052,141 |
| 2024-05-17 | 6.790 | 7.160 | 6.740 | 7.100 | 7.070 | 34,161,259 |
| 2024-05-16 | 6.760 | 6.850 | 6.680 | 6.780 | 6.752 | 19,217,276 |
| 2024-05-15 | 6.960 | 7.010 | 6.760 | 6.780 | 6.752 | 25,871,387 |
| 2024-05-14 | 6.930 | 7.140 | 6.890 | 6.930 | 6.901 | 40,612,760 |
| 2024-05-13 | 6.590 | 7.290 | 6.440 | 6.950 | 6.921 | 63,397,840 |
| 2024-05-10 | 6.520 | 6.860 | 6.520 | 6.630 | 6.602 | 24,473,659 |
| 2024-05-09 | 6.490 | 6.590 | 6.450 | 6.510 | 6.483 | 10,839,680 |
| 2024-05-08 | 6.620 | 6.620 | 6.420 | 6.430 | 6.403 | 14,269,752 |
| 2024-05-07 | 6.670 | 6.740 | 6.600 | 6.650 | 6.622 | 17,133,020 |
| 2024-05-06 | 6.760 | 6.970 | 6.650 | 6.710 | 6.682 | 26,683,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.0150 CNY |
| 2024-10-14 | 0.0150 CNY |
| 2022-06-23 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.