UniTTEC Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	7.020	7.150	6.950	7.100	7.027	8,568,160
2022-05-11	7.080	7.260	7.010	7.020	6.948	11,834,240
2022-05-10	6.800	7.060	6.750	7.050	6.978	9,734,536
2022-05-09	6.800	6.990	6.750	6.860	6.789	6,328,116
2022-05-06	6.750	6.900	6.670	6.790	6.720	7,965,938
2022-05-05	6.890	6.980	6.750	6.880	6.809	9,911,821
2022-04-29	6.620	6.920	6.590	6.900	6.829	13,130,141
2022-04-28	6.800	6.810	6.380	6.480	6.413	13,242,060
2022-04-27	6.410	7.000	6.270	6.920	6.849	27,486,076
2022-04-26	6.950	7.070	6.770	6.830	6.760	13,656,957
2022-04-25	7.520	7.570	6.930	6.930	6.859	19,636,720
2022-04-22	7.640	7.920	7.600	7.700	7.621	11,584,870
2022-04-21	8.260	8.270	7.630	7.740	7.660	14,271,095
2022-04-20	8.280	8.510	8.100	8.150	8.066	9,628,360
2022-04-19	8.300	8.390	8.220	8.330	8.244	7,912,480
2022-04-18	8.130	8.410	7.940	8.330	8.244	13,792,700
2022-04-15	8.220	8.270	8.050	8.140	8.056	10,701,640
2022-04-14	8.210	8.380	8.180	8.220	8.136	11,238,400
2022-04-13	8.440	8.450	8.180	8.200	8.116	9,989,920
2022-04-12	8.300	8.490	8.250	8.490	8.403	10,855,720
2022-04-11	8.710	8.750	8.260	8.330	8.244	13,003,080
2022-04-08	8.670	8.840	8.510	8.710	8.620	13,550,448
2022-04-07	9.050	9.090	8.580	8.640	8.551	18,714,571
2022-04-06	9.080	9.240	9.020	9.140	9.046	12,214,367
2022-04-01	9.000	9.260	8.930	9.100	9.006	14,999,590
2022-03-31	9.230	9.270	9.030	9.080	8.987	18,858,879
2022-03-30	9.400	9.450	9.160	9.270	9.175	17,954,097
2022-03-29	10.070	10.150	9.280	9.330	9.234	34,293,327
2022-03-28	10.250	10.270	9.830	10.130	10.026	19,816,124
2022-03-25	10.340	10.550	10.230	10.360	10.253	18,705,755
2022-03-24	10.590	10.670	10.320	10.340	10.234	22,448,800
2022-03-23	10.750	11.070	10.530	10.700	10.590	31,812,196
2022-03-22	10.860	11.220	10.740	10.780	10.669	36,215,905
2022-03-21	10.250	11.150	10.160	10.930	10.818	43,607,679
2022-03-18	10.580	10.620	10.220	10.270	10.164	32,048,314
2022-03-17	10.420	11.090	10.290	10.670	10.560	45,401,985
2022-03-16	10.310	10.490	9.600	10.410	10.303	46,396,748
2022-03-15	10.400	10.900	10.000	10.090	9.986	40,352,673
2022-03-14	11.800	11.800	10.370	10.380	10.273	64,376,084
2022-03-11	10.230	11.400	10.100	11.230	11.115	73,749,383
2022-03-10	10.980	11.670	10.510	10.670	10.560	97,561,042
2022-03-09	10.190	10.650	10.040	10.610	10.501	51,014,334
2022-03-08	9.720	10.270	9.400	10.180	10.075	35,127,398
2022-03-07	9.900	10.200	9.780	9.800	9.699	18,879,087
2022-03-04	10.010	10.370	9.980	10.020	9.917	26,540,600
2022-03-03	9.950	10.270	9.890	10.120	10.016	28,380,367
2022-03-02	9.750	9.990	9.690	9.890	9.788	17,567,896
2022-03-01	9.540	9.830	9.510	9.820	9.719	18,594,477
2022-02-28	9.880	9.880	9.430	9.550	9.452	23,605,151
2022-02-25	9.840	10.170	9.710	9.880	9.778	23,686,507
2022-02-24	10.160	10.230	9.430	9.660	9.561	41,324,727
2022-02-23	9.700	10.320	9.660	10.320	10.214	46,930,041
2022-02-22	9.710	10.040	9.650	9.780	9.679	31,168,402
2022-02-21	9.800	9.900	9.680	9.810	9.709	31,247,420
2022-02-18	9.760	9.860	9.550	9.780	9.679	32,737,308
2022-02-17	10.330	10.480	9.800	9.810	9.709	61,342,993
2022-02-16	10.500	10.980	10.150	10.430	10.323	90,268,307
2022-02-15	9.070	9.980	9.060	9.980	9.877	40,193,638
2022-02-14	9.030	9.170	9.000	9.070	8.977	8,200,908
2022-02-11	9.260	9.300	9.030	9.090	8.997	13,698,450

← NewerPage 19 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.