UniTTEC Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	7.650	7.940	7.640	7.850	7.817	15,843,340
2023-05-05	7.620	7.770	7.450	7.650	7.618	18,390,254
2023-05-04	7.590	7.710	7.480	7.630	7.598	20,412,768
2023-04-28	7.830	7.940	7.720	7.880	7.847	16,608,200
2023-04-27	7.570	7.710	7.550	7.610	7.578	8,958,200
2023-04-26	7.590	7.790	7.530	7.640	7.608	11,349,260
2023-04-25	7.860	7.890	7.500	7.630	7.598	14,625,120
2023-04-24	7.890	8.020	7.850	7.890	7.857	9,554,700
2023-04-21	8.260	8.280	7.880	7.880	7.847	19,983,875
2023-04-20	8.210	8.330	8.200	8.300	8.265	10,145,780
2023-04-19	8.260	8.380	8.230	8.250	8.215	10,923,985
2023-04-18	8.400	8.420	8.210	8.290	8.255	13,063,900
2023-04-17	8.590	8.590	8.370	8.400	8.365	15,370,240
2023-04-14	8.610	8.670	8.420	8.640	8.604	15,350,600
2023-04-13	8.840	8.900	8.560	8.570	8.534	22,702,900
2023-04-12	8.830	8.940	8.760	8.920	8.883	26,784,685
2023-04-11	8.510	8.740	8.430	8.620	8.584	15,613,820
2023-04-10	8.880	8.980	8.500	8.540	8.504	21,498,120
2023-04-07	8.740	8.900	8.670	8.860	8.823	15,136,896
2023-04-06	8.830	8.870	8.680	8.740	8.703	20,063,740
2023-04-04	9.060	9.200	8.830	8.930	8.892	32,936,584
2023-04-03	8.770	9.040	8.750	8.980	8.942	22,961,460
2023-03-31	8.660	8.790	8.550	8.780	8.743	17,235,422
2023-03-30	8.890	8.960	8.680	8.690	8.653	16,560,460
2023-03-29	8.840	8.980	8.790	8.830	8.793	18,247,600
2023-03-28	9.050	9.060	8.800	8.810	8.773	20,736,533
2023-03-27	9.090	9.160	8.930	9.020	8.982	24,871,060
2023-03-24	9.080	9.230	9.010	9.160	9.122	34,719,737
2023-03-23	8.880	9.250	8.840	9.130	9.092	45,608,880
2023-03-22	8.630	9.020	8.600	8.950	8.912	36,617,223
2023-03-21	8.720	8.750	8.560	8.710	8.673	21,215,922
2023-03-20	8.970	9.000	8.650	8.660	8.624	32,496,836
2023-03-17	8.720	9.080	8.690	8.900	8.863	46,071,420
2023-03-16	8.970	8.970	8.640	8.640	8.604	53,863,868
2023-03-15	9.290	9.390	9.110	9.120	9.082	42,990,563
2023-03-14	9.700	9.810	9.320	9.330	9.291	70,537,503
2023-03-13	9.240	9.540	9.110	9.450	9.410	55,273,958
2023-03-10	9.120	9.470	9.070	9.340	9.301	64,204,451
2023-03-09	9.160	9.230	9.030	9.230	9.191	43,482,542
2023-03-08	9.170	9.240	9.080	9.160	9.122	43,272,489
2023-03-07	9.300	9.350	9.030	9.030	8.992	56,541,105
2023-03-06	9.230	9.350	9.160	9.350	9.311	64,385,584
2023-03-03	9.660	9.720	9.220	9.260	9.221	131,798,933
2023-03-02	10.500	10.740	9.880	9.980	9.938	185,214,451
2023-03-01	11.080	11.080	10.330	10.440	10.396	234,346,105
2023-02-28	10.070	10.070	10.070	10.070	10.028	17,841,480
2023-02-27	8.800	9.150	8.720	9.150	9.112	37,006,869
2023-02-24	8.240	8.340	8.220	8.320	8.285	15,129,712
2023-02-23	8.380	8.460	8.200	8.240	8.205	16,992,312
2023-02-22	8.440	8.450	8.280	8.330	8.295	21,098,095
2023-02-21	8.550	8.680	8.360	8.460	8.424	27,978,759
2023-02-20	8.500	8.640	8.310	8.620	8.584	29,054,368
2023-02-17	8.390	8.530	8.310	8.490	8.454	34,534,952
2023-02-16	8.780	8.900	8.330	8.400	8.365	65,868,456
2023-02-15	8.800	9.070	8.610	8.960	8.922	88,737,053
2023-02-14	9.210	9.760	8.900	9.000	8.962	145,186,966
2023-02-13	8.220	8.870	8.100	8.870	8.833	36,595,871
2023-02-10	7.860	8.400	7.830	8.060	8.026	30,096,964
2023-02-09	7.730	7.910	7.670	7.890	7.857	13,036,943
2023-02-08	7.900	7.900	7.700	7.710	7.678	14,756,200

← NewerPage 15 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.