UniTTEC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 7.900 | 8.250 | 7.860 | 8.200 | 8.166 | 19,369,504 |
| 2023-08-01 | 7.990 | 8.020 | 7.860 | 7.930 | 7.897 | 8,978,689 |
| 2023-07-31 | 8.060 | 8.080 | 7.960 | 7.990 | 7.956 | 13,434,045 |
| 2023-07-28 | 7.800 | 8.400 | 7.750 | 8.100 | 8.066 | 28,140,023 |
| 2023-07-27 | 7.700 | 7.830 | 7.670 | 7.670 | 7.638 | 5,693,900 |
| 2023-07-26 | 7.850 | 7.870 | 7.670 | 7.690 | 7.658 | 6,889,800 |
| 2023-07-25 | 7.710 | 7.880 | 7.700 | 7.840 | 7.807 | 7,745,100 |
| 2023-07-24 | 7.590 | 7.800 | 7.570 | 7.680 | 7.648 | 5,942,900 |
| 2023-07-21 | 7.700 | 7.760 | 7.600 | 7.610 | 7.578 | 7,051,400 |
| 2023-07-20 | 7.920 | 7.930 | 7.680 | 7.710 | 7.678 | 10,079,820 |
| 2023-07-19 | 7.910 | 7.990 | 7.850 | 7.890 | 7.857 | 4,910,400 |
| 2023-07-18 | 8.020 | 8.070 | 7.900 | 7.910 | 7.877 | 6,696,662 |
| 2023-07-17 | 8.010 | 8.080 | 7.850 | 8.020 | 7.986 | 8,901,081 |
| 2023-07-14 | 8.040 | 8.200 | 8.020 | 8.150 | 8.116 | 8,681,640 |
| 2023-07-13 | 8.020 | 8.070 | 7.960 | 8.030 | 7.996 | 8,036,740 |
| 2023-07-12 | 8.260 | 8.340 | 8.020 | 8.030 | 7.996 | 13,363,600 |
| 2023-07-11 | 8.080 | 8.340 | 8.080 | 8.300 | 8.265 | 11,494,980 |
| 2023-07-10 | 8.160 | 8.200 | 8.050 | 8.090 | 8.056 | 9,063,901 |
| 2023-07-07 | 8.240 | 8.300 | 8.160 | 8.160 | 8.126 | 9,040,720 |
| 2023-07-06 | 8.340 | 8.440 | 8.260 | 8.280 | 8.245 | 9,766,240 |
| 2023-07-05 | 8.400 | 8.550 | 8.320 | 8.330 | 8.295 | 16,791,075 |
| 2023-07-04 | 8.300 | 8.450 | 8.280 | 8.390 | 8.355 | 12,832,200 |
| 2023-07-03 | 8.290 | 8.370 | 8.220 | 8.340 | 8.305 | 13,070,750 |
| 2023-06-30 | 8.300 | 8.340 | 8.180 | 8.290 | 8.255 | 11,408,990 |
| 2023-06-29 | 8.000 | 8.350 | 7.980 | 8.300 | 8.265 | 18,377,337 |
| 2023-06-28 | 8.100 | 8.120 | 7.770 | 8.030 | 7.996 | 12,301,529 |
| 2023-06-27 | 7.840 | 8.140 | 7.840 | 8.100 | 8.066 | 12,181,000 |
| 2023-06-26 | 8.000 | 8.180 | 7.800 | 7.830 | 7.797 | 14,273,831 |
| 2023-06-21 | 8.270 | 8.330 | 8.060 | 8.070 | 8.036 | 13,728,500 |
| 2023-06-20 | 8.380 | 8.440 | 8.250 | 8.260 | 8.225 | 14,782,776 |
| 2023-06-19 | 8.230 | 8.570 | 8.220 | 8.440 | 8.405 | 23,618,814 |
| 2023-06-16 | 8.270 | 8.340 | 8.190 | 8.280 | 8.245 | 14,542,520 |
| 2023-06-15 | 8.150 | 8.330 | 8.120 | 8.190 | 8.156 | 14,010,368 |
| 2023-06-14 | 8.260 | 8.340 | 8.160 | 8.170 | 8.136 | 17,060,946 |
| 2023-06-13 | 8.420 | 8.520 | 8.270 | 8.340 | 8.305 | 21,746,183 |
| 2023-06-12 | 8.180 | 8.270 | 8.100 | 8.200 | 8.166 | 15,178,944 |
| 2023-06-09 | 8.280 | 8.340 | 8.160 | 8.240 | 8.205 | 20,772,580 |
| 2023-06-08 | 8.400 | 8.590 | 8.330 | 8.410 | 8.375 | 30,103,353 |
| 2023-06-07 | 8.150 | 8.360 | 8.080 | 8.300 | 8.265 | 21,586,240 |
| 2023-06-06 | 8.240 | 8.490 | 8.110 | 8.150 | 8.116 | 27,104,380 |
| 2023-06-05 | 8.060 | 8.240 | 8.060 | 8.170 | 8.136 | 11,649,696 |
| 2023-06-02 | 8.100 | 8.260 | 8.080 | 8.100 | 8.066 | 14,551,036 |
| 2023-06-01 | 8.110 | 8.140 | 8.020 | 8.090 | 8.056 | 13,587,020 |
| 2023-05-31 | 8.120 | 8.220 | 8.060 | 8.100 | 8.066 | 18,918,376 |
| 2023-05-30 | 7.880 | 8.240 | 7.790 | 8.180 | 8.146 | 32,722,780 |
| 2023-05-29 | 7.920 | 8.000 | 7.850 | 7.860 | 7.827 | 13,730,095 |
| 2023-05-26 | 7.780 | 7.960 | 7.730 | 7.920 | 7.887 | 14,617,499 |
| 2023-05-25 | 7.730 | 7.870 | 7.560 | 7.840 | 7.807 | 17,401,080 |
| 2023-05-24 | 7.540 | 7.830 | 7.510 | 7.740 | 7.707 | 14,864,082 |
| 2023-05-23 | 7.740 | 7.750 | 7.550 | 7.550 | 7.518 | 10,321,960 |
| 2023-05-22 | 7.640 | 7.920 | 7.580 | 7.740 | 7.707 | 15,423,125 |
| 2023-05-19 | 7.690 | 7.750 | 7.600 | 7.640 | 7.608 | 8,237,523 |
| 2023-05-18 | 7.670 | 7.780 | 7.630 | 7.690 | 7.658 | 13,059,708 |
| 2023-05-17 | 7.500 | 7.680 | 7.350 | 7.650 | 7.618 | 12,779,304 |
| 2023-05-16 | 7.860 | 8.000 | 7.490 | 7.580 | 7.548 | 25,170,334 |
| 2023-05-15 | 7.480 | 7.490 | 7.330 | 7.480 | 7.449 | 9,370,054 |
| 2023-05-12 | 7.790 | 7.790 | 7.480 | 7.480 | 7.449 | 12,870,385 |
| 2023-05-11 | 7.660 | 7.820 | 7.600 | 7.810 | 7.777 | 11,315,560 |
| 2023-05-10 | 7.600 | 7.760 | 7.530 | 7.610 | 7.578 | 9,285,740 |
| 2023-05-09 | 7.820 | 7.820 | 7.600 | 7.600 | 7.568 | 13,814,380 |
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.