UniTTEC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 8.360 | 8.550 | 8.240 | 8.420 | 8.385 | 24,966,279 |
| 2022-08-04 | 8.120 | 8.420 | 8.030 | 8.250 | 8.215 | 26,722,139 |
| 2022-08-03 | 7.670 | 8.200 | 7.660 | 7.880 | 7.847 | 15,876,261 |
| 2022-08-02 | 7.970 | 7.980 | 7.590 | 7.690 | 7.658 | 11,684,057 |
| 2022-08-01 | 8.060 | 8.130 | 7.990 | 8.060 | 8.026 | 7,675,242 |
| 2022-07-29 | 8.080 | 8.240 | 8.040 | 8.070 | 8.036 | 9,243,408 |
| 2022-07-28 | 8.140 | 8.240 | 8.070 | 8.080 | 8.046 | 9,529,300 |
| 2022-07-27 | 8.080 | 8.140 | 8.020 | 8.050 | 8.016 | 6,617,682 |
| 2022-07-26 | 7.920 | 8.140 | 7.820 | 8.140 | 8.106 | 7,532,078 |
| 2022-07-25 | 8.090 | 8.120 | 7.880 | 7.950 | 7.917 | 7,648,359 |
| 2022-07-22 | 8.100 | 8.250 | 8.000 | 8.130 | 8.096 | 9,390,454 |
| 2022-07-21 | 8.000 | 8.240 | 8.000 | 8.110 | 8.076 | 13,595,694 |
| 2022-07-20 | 8.010 | 8.050 | 7.940 | 8.030 | 7.996 | 6,452,446 |
| 2022-07-19 | 7.870 | 8.060 | 7.810 | 8.050 | 8.016 | 9,404,585 |
| 2022-07-18 | 7.620 | 7.900 | 7.620 | 7.900 | 7.867 | 9,401,013 |
| 2022-07-15 | 7.960 | 7.980 | 7.610 | 7.620 | 7.588 | 10,669,563 |
| 2022-07-14 | 7.880 | 8.030 | 7.730 | 7.930 | 7.897 | 10,211,316 |
| 2022-07-13 | 7.580 | 7.870 | 7.580 | 7.810 | 7.777 | 10,719,017 |
| 2022-07-12 | 7.790 | 7.790 | 7.510 | 7.530 | 7.498 | 11,788,920 |
| 2022-07-11 | 7.850 | 7.890 | 7.670 | 7.800 | 7.767 | 10,382,634 |
| 2022-07-08 | 8.010 | 8.080 | 7.850 | 7.900 | 7.867 | 9,812,703 |
| 2022-07-07 | 7.840 | 8.160 | 7.840 | 8.030 | 7.996 | 17,295,016 |
| 2022-07-06 | 7.820 | 8.000 | 7.760 | 7.920 | 7.887 | 13,440,343 |
| 2022-07-05 | 7.900 | 7.900 | 7.700 | 7.810 | 7.777 | 10,552,369 |
| 2022-07-04 | 7.850 | 8.000 | 7.780 | 7.930 | 7.897 | 11,403,591 |
| 2022-07-01 | 7.900 | 8.050 | 7.810 | 7.850 | 7.817 | 12,020,558 |
| 2022-06-30 | 8.100 | 8.140 | 7.880 | 7.910 | 7.877 | 18,637,333 |
| 2022-06-29 | 8.240 | 8.310 | 8.050 | 8.050 | 8.016 | 20,612,100 |
| 2022-06-28 | 8.220 | 8.570 | 8.120 | 8.330 | 8.295 | 26,246,451 |
| 2022-06-27 | 8.240 | 8.450 | 8.170 | 8.370 | 8.335 | 27,415,285 |
| 2022-06-24 | 8.530 | 8.700 | 8.280 | 8.300 | 8.265 | 33,532,918 |
| 2022-06-23 | 8.140 | 8.930 | 8.140 | 8.690 | 8.653 | 53,905,116 |
| 2022-06-22 | 7.650 | 8.360 | 7.480 | 8.190 | 8.106 | 47,324,077 |
| 2022-06-21 | 7.300 | 8.020 | 7.260 | 7.670 | 7.591 | 35,925,213 |
| 2022-06-20 | 7.260 | 7.360 | 7.250 | 7.290 | 7.215 | 8,010,700 |
| 2022-06-17 | 7.430 | 7.470 | 7.160 | 7.280 | 7.205 | 11,535,068 |
| 2022-06-16 | 7.210 | 7.450 | 7.200 | 7.320 | 7.245 | 11,565,494 |
| 2022-06-15 | 7.330 | 7.470 | 7.210 | 7.210 | 7.136 | 12,817,937 |
| 2022-06-14 | 7.290 | 7.350 | 6.970 | 7.340 | 7.265 | 12,626,359 |
| 2022-06-13 | 7.210 | 7.300 | 7.150 | 7.270 | 7.195 | 10,414,748 |
| 2022-06-10 | 7.240 | 7.340 | 7.110 | 7.280 | 7.205 | 12,883,168 |
| 2022-06-09 | 7.400 | 7.580 | 7.160 | 7.240 | 7.166 | 11,069,465 |
| 2022-06-08 | 7.450 | 7.570 | 7.250 | 7.420 | 7.344 | 12,077,733 |
| 2022-06-07 | 7.610 | 7.900 | 7.430 | 7.480 | 7.403 | 19,845,630 |
| 2022-06-06 | 7.510 | 7.630 | 7.510 | 7.570 | 7.492 | 10,011,660 |
| 2022-06-02 | 7.400 | 7.470 | 7.330 | 7.460 | 7.383 | 6,448,100 |
| 2022-06-01 | 7.390 | 7.490 | 7.310 | 7.420 | 7.344 | 7,807,400 |
| 2022-05-31 | 7.290 | 7.380 | 7.230 | 7.350 | 7.274 | 8,407,200 |
| 2022-05-30 | 7.190 | 7.290 | 7.060 | 7.280 | 7.205 | 7,988,500 |
| 2022-05-27 | 7.150 | 7.210 | 7.000 | 7.140 | 7.067 | 7,630,600 |
| 2022-05-26 | 7.080 | 7.160 | 6.900 | 7.110 | 7.037 | 7,576,665 |
| 2022-05-25 | 6.860 | 7.070 | 6.850 | 7.070 | 6.997 | 6,603,337 |
| 2022-05-24 | 7.320 | 7.340 | 6.860 | 6.860 | 6.789 | 12,631,100 |
| 2022-05-23 | 7.260 | 7.340 | 7.180 | 7.340 | 7.265 | 8,040,400 |
| 2022-05-20 | 7.170 | 7.270 | 7.170 | 7.210 | 7.136 | 7,271,679 |
| 2022-05-19 | 7.040 | 7.180 | 7.000 | 7.170 | 7.096 | 6,668,766 |
| 2022-05-18 | 7.070 | 7.190 | 7.050 | 7.140 | 7.067 | 7,237,980 |
| 2022-05-17 | 7.150 | 7.150 | 6.910 | 7.080 | 7.007 | 8,252,720 |
| 2022-05-16 | 7.180 | 7.220 | 7.050 | 7.090 | 7.017 | 6,420,156 |
| 2022-05-13 | 7.110 | 7.170 | 7.040 | 7.150 | 7.077 | 6,571,463 |
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.