UniTTEC Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	7.880	7.920	7.780	7.920	7.887	12,449,898
2023-02-06	7.910	8.050	7.880	7.910	7.877	11,763,320
2023-02-03	8.000	8.010	7.840	7.980	7.946	21,730,098
2023-02-02	7.800	8.140	7.730	8.090	8.056	36,053,021
2023-02-01	7.630	7.820	7.620	7.820	7.787	22,790,230
2023-01-31	7.600	7.670	7.510	7.670	7.638	19,966,620
2023-01-30	7.610	7.760	7.520	7.670	7.638	29,427,148
2023-01-20	7.510	7.700	7.430	7.450	7.419	27,285,586
2023-01-19	7.690	7.730	7.300	7.410	7.379	56,867,602
2023-01-18	8.160	8.570	7.550	8.110	8.076	81,682,506
2023-01-17	7.100	7.790	7.080	7.790	7.757	13,511,428
2023-01-16	7.090	7.110	7.030	7.080	7.050	4,117,520
2023-01-13	7.050	7.090	7.000	7.030	7.000	2,311,500
2023-01-12	7.010	7.120	7.000	7.050	7.020	2,790,520
2023-01-11	7.100	7.130	7.000	7.010	6.981	3,487,875
2023-01-10	7.080	7.100	7.010	7.040	7.010	2,464,800
2023-01-09	7.150	7.150	7.060	7.080	7.050	3,933,500
2023-01-06	7.090	7.180	7.040	7.100	7.070	5,309,262
2023-01-05	7.130	7.130	7.050	7.090	7.060	3,491,600
2023-01-04	7.110	7.190	7.050	7.110	7.080	5,622,343
2023-01-03	6.820	7.190	6.800	7.100	7.070	6,994,280
2022-12-30	6.690	6.940	6.690	6.820	6.791	3,176,713
2022-12-29	6.820	6.820	6.680	6.690	6.662	1,999,228
2022-12-28	6.830	6.830	6.710	6.740	6.712	2,090,328
2022-12-27	6.840	6.890	6.780	6.830	6.801	2,286,000
2022-12-26	6.710	6.810	6.650	6.800	6.771	2,134,630
2022-12-23	6.680	6.740	6.600	6.710	6.682	2,829,554
2022-12-22	6.800	6.840	6.660	6.670	6.642	3,803,498
2022-12-21	6.970	6.970	6.720	6.780	6.752	3,646,898
2022-12-20	6.860	6.950	6.790	6.930	6.901	3,129,300
2022-12-19	7.000	7.020	6.750	6.820	6.791	5,123,500
2022-12-16	7.110	7.150	6.990	7.000	6.971	4,995,814
2022-12-15	6.950	7.270	6.950	7.170	7.140	8,039,280
2022-12-14	7.020	7.210	6.980	6.990	6.961	5,653,800
2022-12-13	7.050	7.050	6.940	6.950	6.921	4,396,800
2022-12-12	7.080	7.130	6.990	7.010	6.981	7,782,661
2022-12-09	7.280	7.340	7.050	7.130	7.100	7,009,441
2022-12-08	7.360	7.390	7.280	7.310	7.279	3,585,577
2022-12-07	7.390	7.430	7.360	7.380	7.349	3,788,200
2022-12-06	7.480	7.520	7.400	7.420	7.389	5,188,960
2022-12-05	7.540	7.570	7.480	7.530	7.498	4,693,841
2022-12-02	7.390	7.560	7.360	7.490	7.459	5,950,289
2022-12-01	7.440	7.490	7.400	7.420	7.389	4,087,120
2022-11-30	7.410	7.440	7.360	7.390	7.359	3,694,001
2022-11-29	7.340	7.450	7.340	7.420	7.389	4,298,560
2022-11-28	7.250	7.410	7.200	7.340	7.309	3,760,341
2022-11-25	7.400	7.420	7.290	7.340	7.309	4,282,543
2022-11-24	7.480	7.520	7.380	7.400	7.369	4,979,541
2022-11-23	7.480	7.540	7.330	7.470	7.439	6,268,760
2022-11-22	7.600	7.680	7.460	7.480	7.449	6,155,000
2022-11-21	7.690	7.750	7.560	7.650	7.618	6,293,597
2022-11-18	7.720	7.880	7.670	7.700	7.668	11,114,940
2022-11-17	7.570	7.740	7.480	7.740	7.707	8,172,081
2022-11-16	7.670	7.740	7.550	7.570	7.538	7,103,120
2022-11-15	7.540	7.680	7.500	7.660	7.628	8,220,860
2022-11-14	7.590	7.680	7.460	7.540	7.508	9,144,560
2022-11-11	7.730	7.830	7.610	7.640	7.608	10,223,760
2022-11-10	7.670	7.720	7.580	7.630	7.598	8,197,295
2022-11-09	7.810	7.830	7.690	7.760	7.727	11,937,508
2022-11-08	7.740	8.050	7.620	7.920	7.887	21,791,758

← NewerPage 16 of 21 · 1,212 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.