UniTTEC Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.410	7.670	7.290	7.670	7.638	18,938,000
2024-01-24	7.280	7.440	7.120	7.410	7.379	19,245,640
2024-01-23	7.300	7.530	7.160	7.260	7.230	20,949,620
2024-01-22	7.610	7.610	7.060	7.110	7.080	18,714,229
2024-01-19	7.740	7.820	7.560	7.580	7.548	10,412,200
2024-01-18	7.730	7.850	7.520	7.770	7.737	15,640,820
2024-01-17	8.020	8.030	7.800	7.810	7.777	11,950,400
2024-01-16	8.270	8.300	7.950	8.040	8.006	19,886,902
2024-01-15	8.260	8.450	8.200	8.270	8.235	14,896,400
2024-01-12	8.360	8.740	8.320	8.340	8.305	24,017,560
2024-01-11	8.040	8.360	8.040	8.360	8.325	17,408,380
2024-01-10	8.200	8.320	8.050	8.070	8.036	14,691,100
2024-01-09	8.310	8.410	8.140	8.250	8.215	18,569,920
2024-01-08	8.400	8.490	8.240	8.250	8.215	24,080,900
2024-01-05	8.920	8.990	8.490	8.540	8.504	38,248,700
2024-01-04	9.110	9.160	8.890	8.900	8.863	60,700,481
2024-01-03	8.530	8.940	8.440	8.880	8.843	50,155,562
2024-01-02	8.650	8.700	8.560	8.570	8.534	13,357,800
2023-12-29	8.380	8.660	8.380	8.660	8.624	20,231,900
2023-12-28	8.400	8.490	8.280	8.430	8.395	16,029,941
2023-12-27	8.400	8.550	8.320	8.460	8.424	18,875,941
2023-12-26	8.350	8.390	8.220	8.240	8.205	12,081,661
2023-12-25	8.460	8.550	8.320	8.340	8.305	18,530,500
2023-12-22	8.720	8.790	8.440	8.490	8.454	19,438,540
2023-12-21	8.540	8.700	8.440	8.630	8.594	20,141,980
2023-12-20	8.820	8.850	8.550	8.610	8.574	19,667,082
2023-12-19	8.880	8.940	8.730	8.800	8.763	14,014,640
2023-12-18	9.030	9.170	8.810	8.840	8.803	21,696,114
2023-12-15	9.120	9.180	8.930	8.950	8.912	28,804,360
2023-12-14	9.440	9.490	9.100	9.140	9.102	29,066,960
2023-12-13	9.490	9.550	9.310	9.310	9.271	26,486,432
2023-12-12	9.460	9.650	9.350	9.510	9.470	34,056,400
2023-12-11	9.270	9.490	9.270	9.480	9.440	23,522,494
2023-12-08	9.490	9.580	9.310	9.360	9.321	26,541,480
2023-12-07	9.590	9.800	9.430	9.500	9.460	31,090,882
2023-12-06	9.370	9.620	9.330	9.510	9.470	27,941,000
2023-12-05	9.800	9.920	9.400	9.400	9.361	34,976,860
2023-12-04	9.520	9.810	9.500	9.630	9.590	41,110,376
2023-12-01	9.280	9.640	9.170	9.580	9.540	51,157,536
2023-11-30	9.380	9.500	8.980	9.230	9.191	55,322,809
2023-11-29	9.580	9.660	9.110	9.430	9.390	54,756,431
2023-11-28	9.550	9.880	9.450	9.710	9.669	52,273,312
2023-11-27	9.690	9.940	9.390	9.690	9.649	73,546,017
2023-11-24	10.080	10.380	9.550	9.550	9.510	129,882,645
2023-11-23	10.800	11.580	10.600	10.610	10.565	201,113,618
2023-11-22	9.470	10.530	9.460	10.530	10.486	92,737,877
2023-11-21	9.990	10.180	9.500	9.570	9.530	69,702,507
2023-11-20	9.880	10.090	9.680	10.050	10.008	66,540,296
2023-11-17	10.000	10.210	9.850	10.020	9.978	119,680,632
2023-11-16	9.250	10.480	9.240	10.480	10.436	140,116,168
2023-11-15	9.940	10.130	9.340	9.530	9.490	98,075,457
2023-11-14	9.650	10.290	9.540	9.830	9.789	105,599,850
2023-11-13	9.620	9.620	9.080	9.350	9.311	79,606,815
2023-11-10	9.320	9.860	9.080	9.620	9.580	103,911,764
2023-11-09	10.720	10.740	9.150	9.320	9.281	175,270,178
2023-11-08	9.490	9.940	9.200	9.940	9.898	91,811,525
2023-11-07	8.800	9.110	8.600	9.040	9.002	78,414,344
2023-11-06	8.020	8.550	8.010	8.490	8.454	41,618,875
2023-11-03	7.740	8.010	7.740	7.990	7.956	17,551,048
2023-11-02	7.800	7.880	7.720	7.720	7.688	8,090,839

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.