UniTTEC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.600 | 6.800 | 6.570 | 6.790 | 6.790 | 19,973,859 |
| 2026-07-22 | 6.710 | 6.840 | 6.570 | 6.610 | 6.610 | 26,000,400 |
| 2026-07-21 | 6.650 | 6.780 | 6.160 | 6.770 | 6.770 | 35,587,281 |
| 2026-07-20 | 6.990 | 7.090 | 6.460 | 6.520 | 6.520 | 38,735,586 |
| 2026-07-17 | 7.480 | 7.480 | 6.860 | 6.890 | 6.890 | 38,343,289 |
| 2026-07-16 | 7.600 | 7.660 | 7.320 | 7.380 | 7.380 | 35,800,840 |
| 2026-07-15 | 7.660 | 8.050 | 7.600 | 7.720 | 7.720 | 41,983,898 |
| 2026-07-14 | 7.820 | 7.870 | 7.450 | 7.660 | 7.660 | 43,860,105 |
| 2026-07-13 | 8.380 | 9.190 | 7.800 | 7.820 | 7.820 | 66,876,172 |
| 2026-07-10 | 8.140 | 8.940 | 8.130 | 8.430 | 8.415 | 51,644,700 |
| 2026-07-09 | 8.300 | 8.400 | 7.860 | 8.190 | 8.175 | 41,754,200 |
| 2026-07-08 | 8.770 | 8.850 | 8.190 | 8.250 | 8.235 | 50,683,401 |
| 2026-07-07 | 9.120 | 9.290 | 8.650 | 8.800 | 8.784 | 47,538,599 |
| 2026-07-06 | 9.790 | 9.860 | 9.030 | 9.110 | 9.094 | 64,902,453 |
| 2026-07-03 | 10.100 | 10.290 | 9.430 | 9.760 | 9.743 | 96,294,734 |
| 2026-07-02 | 10.270 | 10.750 | 9.830 | 10.210 | 10.192 | 107,421,226 |
| 2026-07-01 | 9.230 | 10.270 | 9.170 | 10.270 | 10.252 | 112,175,265 |
| 2026-06-30 | 9.380 | 9.480 | 9.020 | 9.340 | 9.323 | 61,604,820 |
| 2026-06-29 | 9.350 | 9.970 | 9.100 | 9.190 | 9.174 | 82,883,070 |
| 2026-06-26 | 9.200 | 9.770 | 9.200 | 9.520 | 9.503 | 108,742,716 |
| 2026-06-25 | 9.260 | 9.360 | 9.000 | 9.190 | 9.174 | 107,441,237 |
| 2026-06-24 | 8.200 | 9.090 | 8.180 | 9.090 | 9.074 | 95,588,360 |
| 2026-06-23 | 8.510 | 8.650 | 8.210 | 8.260 | 8.245 | 43,580,200 |
| 2026-06-22 | 8.210 | 8.540 | 8.150 | 8.530 | 8.515 | 50,965,570 |
| 2026-06-18 | 8.300 | 8.360 | 8.130 | 8.160 | 8.146 | 31,044,141 |
| 2026-06-17 | 8.370 | 8.450 | 8.210 | 8.280 | 8.265 | 37,579,560 |
| 2026-06-16 | 8.320 | 8.650 | 8.180 | 8.520 | 8.505 | 50,895,434 |
| 2026-06-15 | 8.120 | 8.330 | 8.060 | 8.320 | 8.305 | 36,057,359 |
| 2026-06-12 | 8.360 | 8.500 | 8.000 | 8.030 | 8.016 | 41,838,200 |
| 2026-06-11 | 8.140 | 8.450 | 8.060 | 8.240 | 8.225 | 36,928,420 |
| 2026-06-10 | 8.430 | 8.500 | 8.180 | 8.260 | 8.245 | 48,128,540 |
| 2026-06-09 | 8.310 | 8.630 | 8.140 | 8.500 | 8.485 | 56,808,300 |
| 2026-06-08 | 8.300 | 8.650 | 8.030 | 8.180 | 8.165 | 58,762,400 |
| 2026-06-05 | 8.300 | 8.980 | 8.280 | 8.640 | 8.625 | 84,310,980 |
| 2026-06-04 | 7.880 | 8.620 | 7.810 | 8.470 | 8.455 | 87,380,260 |
| 2026-06-03 | 7.800 | 8.070 | 7.760 | 7.950 | 7.936 | 40,310,864 |
| 2026-06-02 | 7.800 | 7.870 | 7.500 | 7.800 | 7.786 | 30,057,440 |
| 2026-06-01 | 7.720 | 7.920 | 7.610 | 7.800 | 7.786 | 27,349,000 |
| 2026-05-29 | 8.130 | 8.290 | 7.770 | 7.810 | 7.796 | 43,563,009 |
| 2026-05-28 | 7.770 | 8.100 | 7.750 | 8.040 | 8.026 | 39,465,978 |
| 2026-05-27 | 8.030 | 8.120 | 7.750 | 7.790 | 7.776 | 45,617,520 |
| 2026-05-26 | 8.370 | 8.380 | 7.900 | 8.060 | 8.046 | 45,650,800 |
| 2026-05-25 | 8.340 | 8.480 | 8.190 | 8.420 | 8.405 | 47,598,580 |
| 2026-05-22 | 8.290 | 8.370 | 8.100 | 8.340 | 8.325 | 44,509,860 |
| 2026-05-21 | 8.600 | 8.670 | 8.170 | 8.180 | 8.165 | 67,466,300 |
| 2026-05-20 | 8.750 | 8.920 | 8.480 | 8.600 | 8.585 | 66,328,900 |
| 2026-05-19 | 8.990 | 9.070 | 8.540 | 8.860 | 8.844 | 94,441,846 |
| 2026-05-18 | 9.280 | 9.290 | 8.780 | 9.030 | 9.014 | 120,368,214 |
| 2026-05-15 | 9.700 | 10.010 | 9.590 | 9.590 | 9.573 | 128,471,580 |
| 2026-05-14 | 11.380 | 11.590 | 10.660 | 10.660 | 10.641 | 151,833,266 |
| 2026-05-13 | 11.050 | 11.840 | 10.900 | 11.840 | 11.819 | 219,903,747 |
| 2026-05-12 | 9.950 | 10.760 | 9.950 | 10.760 | 10.741 | 103,500,557 |
| 2026-05-11 | 10.600 | 10.700 | 9.610 | 9.780 | 9.763 | 140,711,103 |
| 2026-05-08 | 9.790 | 10.160 | 9.660 | 9.820 | 9.803 | 115,554,485 |
| 2026-05-07 | 9.980 | 10.250 | 9.790 | 9.900 | 9.882 | 169,662,891 |
| 2026-05-06 | 9.480 | 10.080 | 9.230 | 10.000 | 9.982 | 215,113,247 |
| 2026-04-30 | 9.850 | 10.080 | 9.110 | 9.190 | 9.174 | 185,952,792 |
| 2026-04-29 | 9.670 | 10.740 | 9.540 | 9.760 | 9.743 | 233,891,261 |
| 2026-04-28 | 10.280 | 10.490 | 9.370 | 9.760 | 9.743 | 223,643,782 |
| 2026-04-27 | 10.120 | 10.120 | 10.120 | 10.120 | 10.102 | 13,621,123 |
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.