UniTTEC Co Ltd historical data

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

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

← NewerPage 14 of 21 · 1,220 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.