UniTTEC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 7.480 | 7.740 | 7.480 | 7.730 | 7.698 | 12,164,794 |
| 2022-11-04 | 7.500 | 7.550 | 7.420 | 7.520 | 7.488 | 7,734,905 |
| 2022-11-03 | 7.310 | 7.500 | 7.280 | 7.490 | 7.459 | 8,567,425 |
| 2022-11-02 | 7.570 | 7.660 | 7.350 | 7.360 | 7.329 | 8,940,605 |
| 2022-11-01 | 7.210 | 7.450 | 7.210 | 7.360 | 7.329 | 7,547,297 |
| 2022-10-31 | 6.910 | 7.420 | 6.910 | 7.240 | 7.210 | 10,783,938 |
| 2022-10-28 | 7.090 | 7.090 | 6.860 | 6.880 | 6.851 | 11,539,811 |
| 2022-10-27 | 7.430 | 7.540 | 7.270 | 7.290 | 7.259 | 8,913,080 |
| 2022-10-26 | 7.600 | 7.800 | 7.430 | 7.490 | 7.459 | 13,024,185 |
| 2022-10-25 | 7.130 | 7.450 | 7.090 | 7.380 | 7.349 | 8,665,674 |
| 2022-10-24 | 7.250 | 7.370 | 7.130 | 7.190 | 7.160 | 5,345,717 |
| 2022-10-21 | 7.240 | 7.340 | 7.180 | 7.280 | 7.249 | 3,483,869 |
| 2022-10-20 | 7.190 | 7.330 | 7.100 | 7.240 | 7.210 | 5,663,620 |
| 2022-10-19 | 7.230 | 7.260 | 7.150 | 7.190 | 7.160 | 3,102,189 |
| 2022-10-18 | 7.250 | 7.290 | 7.170 | 7.240 | 7.210 | 4,531,380 |
| 2022-10-17 | 7.130 | 7.270 | 7.120 | 7.270 | 7.239 | 4,249,375 |
| 2022-10-14 | 7.160 | 7.220 | 7.120 | 7.170 | 7.140 | 4,838,403 |
| 2022-10-13 | 7.080 | 7.160 | 7.020 | 7.090 | 7.060 | 4,117,400 |
| 2022-10-12 | 6.760 | 7.060 | 6.760 | 7.060 | 7.030 | 4,353,480 |
| 2022-10-11 | 6.770 | 6.870 | 6.670 | 6.820 | 6.791 | 3,331,688 |
| 2022-10-10 | 6.880 | 6.900 | 6.670 | 6.740 | 6.712 | 3,826,912 |
| 2022-09-30 | 6.860 | 6.950 | 6.840 | 6.860 | 6.831 | 2,075,600 |
| 2022-09-29 | 6.950 | 7.010 | 6.860 | 6.890 | 6.861 | 3,115,720 |
| 2022-09-28 | 7.060 | 7.060 | 6.850 | 6.850 | 6.821 | 3,891,980 |
| 2022-09-27 | 6.900 | 7.050 | 6.900 | 7.050 | 7.020 | 4,163,500 |
| 2022-09-26 | 6.970 | 7.000 | 6.860 | 6.860 | 6.831 | 3,241,260 |
| 2022-09-23 | 7.150 | 7.170 | 6.940 | 6.970 | 6.941 | 4,280,403 |
| 2022-09-22 | 7.210 | 7.300 | 7.130 | 7.150 | 7.120 | 3,279,840 |
| 2022-09-21 | 7.210 | 7.290 | 7.100 | 7.260 | 7.230 | 2,884,489 |
| 2022-09-20 | 7.170 | 7.290 | 7.170 | 7.230 | 7.200 | 2,758,009 |
| 2022-09-19 | 7.260 | 7.290 | 7.060 | 7.140 | 7.110 | 4,087,361 |
| 2022-09-16 | 7.350 | 7.410 | 7.220 | 7.260 | 7.230 | 4,617,880 |
| 2022-09-15 | 7.690 | 7.720 | 7.250 | 7.390 | 7.359 | 7,413,428 |
| 2022-09-14 | 7.720 | 7.770 | 7.550 | 7.630 | 7.598 | 6,387,048 |
| 2022-09-13 | 7.910 | 8.010 | 7.850 | 7.850 | 7.817 | 3,568,040 |
| 2022-09-09 | 7.930 | 7.990 | 7.850 | 7.900 | 7.867 | 3,951,840 |
| 2022-09-08 | 8.120 | 8.140 | 7.910 | 7.930 | 7.897 | 6,242,800 |
| 2022-09-07 | 8.100 | 8.180 | 8.060 | 8.140 | 8.106 | 6,372,000 |
| 2022-09-06 | 8.010 | 8.130 | 7.960 | 8.120 | 8.086 | 6,566,441 |
| 2022-09-05 | 7.990 | 8.100 | 7.950 | 8.010 | 7.976 | 5,262,680 |
| 2022-09-02 | 7.790 | 8.040 | 7.770 | 7.990 | 7.956 | 7,965,868 |
| 2022-09-01 | 7.870 | 7.980 | 7.700 | 7.760 | 7.727 | 7,759,602 |
| 2022-08-31 | 8.220 | 8.220 | 7.860 | 7.920 | 7.887 | 11,191,480 |
| 2022-08-30 | 8.110 | 8.240 | 8.010 | 8.230 | 8.195 | 8,612,503 |
| 2022-08-29 | 7.940 | 8.120 | 7.820 | 8.110 | 8.076 | 5,372,898 |
| 2022-08-26 | 8.160 | 8.220 | 8.020 | 8.060 | 8.026 | 7,683,774 |
| 2022-08-25 | 8.230 | 8.330 | 8.060 | 8.170 | 8.136 | 10,358,082 |
| 2022-08-24 | 8.590 | 8.640 | 8.190 | 8.230 | 8.195 | 15,994,529 |
| 2022-08-23 | 8.570 | 8.750 | 8.530 | 8.630 | 8.594 | 12,817,980 |
| 2022-08-22 | 8.590 | 8.680 | 8.450 | 8.680 | 8.644 | 11,494,438 |
| 2022-08-19 | 8.830 | 8.880 | 8.550 | 8.640 | 8.604 | 18,092,240 |
| 2022-08-18 | 8.780 | 8.980 | 8.650 | 8.880 | 8.843 | 18,361,470 |
| 2022-08-17 | 8.900 | 8.950 | 8.750 | 8.840 | 8.803 | 16,212,577 |
| 2022-08-16 | 8.880 | 9.030 | 8.750 | 8.800 | 8.763 | 18,119,100 |
| 2022-08-15 | 8.850 | 9.120 | 8.830 | 8.870 | 8.833 | 22,141,480 |
| 2022-08-12 | 9.080 | 9.300 | 8.970 | 9.010 | 8.972 | 39,988,633 |
| 2022-08-11 | 9.520 | 9.670 | 8.970 | 8.980 | 8.942 | 68,845,831 |
| 2022-08-10 | 8.240 | 9.170 | 8.220 | 9.170 | 9.131 | 35,141,556 |
| 2022-08-09 | 8.430 | 8.440 | 8.230 | 8.340 | 8.305 | 11,583,042 |
| 2022-08-08 | 8.430 | 8.600 | 8.300 | 8.400 | 8.365 | 18,360,851 |
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.