UniTTEC Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.860	7.890	7.780	7.830	7.797	7,438,554
2023-10-31	7.890	7.990	7.760	7.820	7.787	13,319,200
2023-10-30	7.500	7.930	7.470	7.920	7.887	22,659,049
2023-10-27	7.740	7.780	7.520	7.570	7.538	17,605,820
2023-10-26	7.810	7.820	7.630	7.750	7.717	15,116,500
2023-10-25	7.780	7.960	7.750	7.900	7.867	18,172,360
2023-10-24	7.510	7.830	7.350	7.720	7.688	16,745,640
2023-10-23	7.600	8.160	7.460	7.600	7.568	23,190,580
2023-10-20	7.900	7.980	7.620	7.650	7.618	21,312,573
2023-10-19	8.220	8.270	7.970	7.990	7.956	28,040,941
2023-10-18	8.020	8.520	7.920	8.250	8.215	53,207,308
2023-10-17	7.640	8.060	7.530	8.020	7.986	29,785,165
2023-10-16	7.700	7.720	7.600	7.650	7.618	8,302,500
2023-10-13	7.710	7.760	7.670	7.690	7.658	6,423,700
2023-10-12	7.790	7.820	7.620	7.730	7.698	9,126,800
2023-10-11	7.810	7.840	7.720	7.780	7.747	9,419,374
2023-10-10	7.700	7.790	7.690	7.750	7.717	9,308,000
2023-10-09	7.880	7.880	7.660	7.740	7.707	12,134,240
2023-09-28	7.600	7.880	7.590	7.820	7.787	22,444,148
2023-09-27	7.560	7.640	7.480	7.500	7.469	8,309,600
2023-09-26	7.620	7.620	7.490	7.490	7.459	6,617,580
2023-09-25	7.700	7.820	7.560	7.620	7.588	10,092,840
2023-09-22	7.590	7.720	7.380	7.690	7.658	16,967,360
2023-09-21	7.440	8.000	7.400	7.640	7.608	25,377,946
2023-09-20	7.400	7.580	7.330	7.410	7.379	6,782,081
2023-09-19	7.600	7.600	7.350	7.360	7.329	8,427,620
2023-09-18	7.570	7.650	7.500	7.580	7.548	5,325,548
2023-09-15	7.730	7.730	7.560	7.610	7.578	7,860,880
2023-09-14	7.680	7.960	7.580	7.670	7.638	10,982,900
2023-09-13	7.820	7.890	7.620	7.680	7.648	14,830,500
2023-09-12	7.990	8.080	7.910	7.940	7.907	19,564,457
2023-09-11	7.770	8.240	7.760	7.960	7.927	26,405,971
2023-09-08	7.580	7.890	7.560	7.800	7.767	14,609,101
2023-09-07	7.760	7.780	7.610	7.620	7.588	5,951,950
2023-09-06	7.570	7.760	7.520	7.750	7.717	8,128,300
2023-09-05	7.620	7.670	7.560	7.600	7.568	6,013,122
2023-09-04	7.450	7.630	7.440	7.620	7.588	7,758,602
2023-09-01	7.480	7.480	7.400	7.440	7.409	3,451,100
2023-08-31	7.520	7.530	7.400	7.430	7.399	4,479,800
2023-08-30	7.370	7.530	7.360	7.520	7.488	7,754,500
2023-08-29	7.200	7.430	7.190	7.400	7.369	6,946,962
2023-08-28	7.440	7.450	7.180	7.210	7.180	10,090,503
2023-08-25	7.330	7.350	7.060	7.080	7.050	9,569,180
2023-08-24	7.490	7.530	7.340	7.370	7.339	5,409,140
2023-08-23	7.590	7.590	7.440	7.440	7.409	6,281,500
2023-08-22	7.580	7.680	7.410	7.630	7.598	7,503,280
2023-08-21	7.690	7.710	7.600	7.600	7.568	4,835,000
2023-08-18	7.730	7.840	7.640	7.660	7.628	5,844,600
2023-08-17	7.690	7.790	7.610	7.780	7.747	5,053,700
2023-08-16	7.720	7.840	7.710	7.720	7.688	5,201,220
2023-08-15	7.770	7.790	7.640	7.680	7.648	4,301,681
2023-08-14	7.640	7.810	7.600	7.770	7.737	6,499,767
2023-08-11	7.810	7.820	7.620	7.640	7.608	6,115,368
2023-08-10	7.820	7.830	7.700	7.780	7.747	5,978,720
2023-08-09	7.990	8.030	7.790	7.810	7.777	8,620,550
2023-08-08	8.090	8.140	7.960	7.970	7.937	8,723,700
2023-08-07	8.070	8.190	7.980	8.090	8.056	10,431,000
2023-08-04	8.050	8.180	8.050	8.070	8.036	10,931,800
2023-08-03	8.110	8.110	7.950	8.050	8.016	13,304,545
2023-08-02	7.900	8.250	7.860	8.200	8.166	19,369,504

← NewerPage 13 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.