UniTTEC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.870 | 7.000 | 6.530 | 6.630 | 6.602 | 35,476,040 |
| 2024-04-29 | 6.760 | 7.120 | 6.720 | 7.110 | 7.080 | 23,013,560 |
| 2024-04-26 | 6.520 | 6.700 | 6.470 | 6.620 | 6.592 | 13,750,625 |
| 2024-04-25 | 6.470 | 6.540 | 6.420 | 6.490 | 6.463 | 10,071,300 |
| 2024-04-24 | 6.310 | 6.480 | 6.290 | 6.480 | 6.453 | 13,539,056 |
| 2024-04-23 | 6.360 | 6.420 | 6.240 | 6.310 | 6.284 | 14,452,420 |
| 2024-04-22 | 6.450 | 6.720 | 6.330 | 6.370 | 6.343 | 22,611,102 |
| 2024-04-19 | 6.290 | 6.440 | 6.210 | 6.330 | 6.303 | 13,256,360 |
| 2024-04-18 | 6.330 | 6.440 | 6.140 | 6.300 | 6.274 | 14,739,160 |
| 2024-04-17 | 5.860 | 6.350 | 5.860 | 6.340 | 6.313 | 19,183,948 |
| 2024-04-16 | 6.170 | 6.340 | 5.740 | 5.770 | 5.746 | 21,803,629 |
| 2024-04-15 | 6.810 | 6.860 | 6.260 | 6.350 | 6.323 | 21,797,091 |
| 2024-04-12 | 6.920 | 7.000 | 6.780 | 6.800 | 6.771 | 9,944,000 |
| 2024-04-11 | 6.820 | 7.010 | 6.760 | 6.880 | 6.851 | 9,576,100 |
| 2024-04-10 | 7.110 | 7.150 | 6.770 | 6.830 | 6.801 | 13,547,000 |
| 2024-04-09 | 7.060 | 7.140 | 6.980 | 7.130 | 7.100 | 9,283,682 |
| 2024-04-08 | 7.280 | 7.280 | 7.050 | 7.050 | 7.020 | 11,237,480 |
| 2024-04-03 | 7.510 | 7.510 | 7.210 | 7.300 | 7.269 | 11,822,640 |
| 2024-04-02 | 7.630 | 7.670 | 7.460 | 7.520 | 7.488 | 12,778,572 |
| 2024-04-01 | 7.390 | 7.660 | 7.390 | 7.640 | 7.608 | 13,974,080 |
| 2024-03-29 | 7.220 | 7.370 | 7.150 | 7.370 | 7.339 | 7,847,500 |
| 2024-03-28 | 6.990 | 7.290 | 6.910 | 7.220 | 7.190 | 16,587,767 |
| 2024-03-27 | 7.300 | 7.330 | 6.930 | 6.940 | 6.911 | 16,661,600 |
| 2024-03-26 | 7.380 | 7.470 | 7.200 | 7.320 | 7.289 | 15,586,316 |
| 2024-03-25 | 7.700 | 7.800 | 7.400 | 7.420 | 7.389 | 17,107,398 |
| 2024-03-22 | 7.840 | 7.870 | 7.610 | 7.700 | 7.668 | 19,708,401 |
| 2024-03-21 | 7.850 | 7.960 | 7.770 | 7.870 | 7.837 | 17,500,278 |
| 2024-03-20 | 7.720 | 7.870 | 7.680 | 7.850 | 7.817 | 15,217,260 |
| 2024-03-19 | 7.720 | 7.870 | 7.670 | 7.720 | 7.688 | 16,080,118 |
| 2024-03-18 | 7.620 | 7.740 | 7.570 | 7.730 | 7.698 | 19,855,241 |
| 2024-03-15 | 7.510 | 7.610 | 7.440 | 7.610 | 7.578 | 18,679,950 |
| 2024-03-14 | 7.550 | 7.620 | 7.350 | 7.480 | 7.449 | 16,954,600 |
| 2024-03-13 | 7.580 | 7.630 | 7.480 | 7.580 | 7.548 | 19,113,040 |
| 2024-03-12 | 7.660 | 7.670 | 7.450 | 7.580 | 7.548 | 26,269,180 |
| 2024-03-11 | 7.380 | 7.940 | 7.350 | 7.660 | 7.628 | 37,349,790 |
| 2024-03-08 | 7.250 | 7.400 | 7.160 | 7.400 | 7.369 | 17,991,880 |
| 2024-03-07 | 7.370 | 7.530 | 7.230 | 7.240 | 7.210 | 27,969,780 |
| 2024-03-06 | 7.200 | 7.360 | 7.120 | 7.300 | 7.269 | 19,829,920 |
| 2024-03-05 | 7.200 | 7.610 | 7.090 | 7.240 | 7.210 | 32,226,600 |
| 2024-03-04 | 7.340 | 7.390 | 7.140 | 7.280 | 7.249 | 18,154,360 |
| 2024-03-01 | 7.150 | 7.310 | 7.110 | 7.290 | 7.259 | 18,289,500 |
| 2024-02-29 | 6.790 | 7.150 | 6.780 | 7.150 | 7.120 | 23,097,520 |
| 2024-02-28 | 7.440 | 7.650 | 6.830 | 6.830 | 6.801 | 31,703,841 |
| 2024-02-27 | 7.060 | 7.480 | 7.030 | 7.480 | 7.449 | 23,145,284 |
| 2024-02-26 | 7.120 | 7.280 | 6.990 | 7.130 | 7.100 | 22,458,857 |
| 2024-02-23 | 6.860 | 7.110 | 6.850 | 7.090 | 7.060 | 23,757,884 |
| 2024-02-22 | 6.600 | 7.000 | 6.600 | 6.860 | 6.831 | 26,898,054 |
| 2024-02-21 | 6.400 | 6.740 | 6.340 | 6.530 | 6.503 | 24,523,100 |
| 2024-02-20 | 6.330 | 6.480 | 6.200 | 6.440 | 6.413 | 24,606,959 |
| 2024-02-19 | 6.100 | 6.520 | 6.060 | 6.390 | 6.363 | 37,884,620 |
| 2024-02-08 | 5.490 | 5.940 | 5.350 | 5.940 | 5.915 | 30,177,905 |
| 2024-02-07 | 5.790 | 5.870 | 5.310 | 5.400 | 5.377 | 30,548,264 |
| 2024-02-06 | 5.490 | 5.940 | 5.230 | 5.690 | 5.666 | 26,708,381 |
| 2024-02-05 | 6.280 | 6.330 | 5.710 | 5.710 | 5.686 | 23,285,300 |
| 2024-02-02 | 6.660 | 6.840 | 6.030 | 6.340 | 6.313 | 21,604,640 |
| 2024-02-01 | 6.840 | 6.850 | 6.570 | 6.670 | 6.642 | 16,258,480 |
| 2024-01-31 | 7.200 | 7.380 | 6.850 | 6.850 | 6.821 | 20,354,000 |
| 2024-01-30 | 7.380 | 7.520 | 7.180 | 7.210 | 7.180 | 12,507,500 |
| 2024-01-29 | 7.730 | 7.780 | 7.400 | 7.430 | 7.399 | 13,451,900 |
| 2024-01-26 | 7.680 | 7.820 | 7.600 | 7.680 | 7.648 | 14,128,800 |
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.