UniTTEC Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	9.270	9.540	9.220	9.340	9.244	16,764,885
2022-02-09	9.190	9.230	9.090	9.230	9.135	12,381,361
2022-02-08	9.150	9.170	9.010	9.160	9.066	13,331,680
2022-02-07	8.970	9.240	8.790	9.190	9.096	18,578,568
2022-01-28	8.480	8.970	8.480	8.870	8.779	21,421,748
2022-01-27	8.640	8.940	8.460	8.460	8.373	23,838,093
2022-01-26	8.010	8.170	7.980	8.170	8.086	6,066,920
2022-01-25	8.310	8.350	7.980	8.000	7.918	8,701,140
2022-01-24	8.570	8.590	8.270	8.300	8.215	8,682,520
2022-01-21	8.720	8.900	8.580	8.620	8.531	8,560,913
2022-01-20	9.280	9.310	8.750	8.800	8.710	17,884,719
2022-01-19	9.200	9.420	9.150	9.280	9.185	16,143,915
2022-01-18	9.280	9.500	9.140	9.190	9.096	18,912,430
2022-01-17	9.000	9.280	9.000	9.270	9.175	16,088,498
2022-01-14	8.860	9.080	8.770	8.980	8.888	8,464,920
2022-01-13	9.040	9.060	8.870	8.900	8.809	6,471,180
2022-01-12	8.990	9.180	8.940	9.000	8.907	6,333,733
2022-01-11	8.950	9.350	8.890	8.920	8.828	13,620,128
2022-01-10	8.710	9.030	8.530	8.860	8.769	9,344,833
2022-01-07	9.100	9.190	8.720	8.740	8.650	15,542,249
2022-01-06	9.020	9.260	8.970	9.100	9.006	11,270,560
2022-01-05	9.300	9.330	9.000	9.060	8.967	15,144,980
2022-01-04	9.230	9.390	9.160	9.340	9.244	12,545,804
2021-12-31	9.250	9.360	9.100	9.260	9.165	13,265,075
2021-12-30	9.170	9.500	9.120	9.220	9.125	17,717,075
2021-12-29	9.230	9.250	9.020	9.180	9.086	8,429,948
2021-12-28	9.200	9.360	9.080	9.220	9.125	11,534,700
2021-12-27	9.020	9.200	8.740	9.200	9.105	14,342,628
2021-12-24	9.010	9.360	8.930	9.120	9.026	16,685,130
2021-12-23	8.820	9.130	8.800	8.980	8.888	12,864,200
2021-12-22	9.110	9.110	8.810	8.820	8.729	14,493,008
2021-12-21	8.850	9.170	8.750	9.130	9.036	15,540,958
2021-12-20	8.880	9.070	8.670	8.820	8.729	12,105,917
2021-12-17	8.950	9.170	8.760	8.780	8.690	14,192,960
2021-12-16	8.750	8.960	8.650	8.930	8.838	15,418,002
2021-12-15	8.580	8.760	8.530	8.720	8.630	12,366,696
2021-12-14	8.480	8.730	8.450	8.610	8.521	12,374,120
2021-12-13	8.510	8.550	8.330	8.500	8.413	10,193,016
2021-12-10	8.620	8.670	8.420	8.470	8.383	14,961,520
2021-12-09	8.870	8.900	8.600	8.610	8.521	29,192,243
2021-12-08	8.140	8.920	8.140	8.920	8.828	22,723,453
2021-12-07	8.480	8.510	8.070	8.110	8.027	10,133,576
2021-12-06	8.660	8.660	8.420	8.480	8.393	8,813,801
2021-12-03	8.550	8.750	8.550	8.660	8.571	7,863,711
2021-12-02	8.740	8.760	8.510	8.530	8.442	9,501,900
2021-12-01	8.350	8.720	8.300	8.700	8.611	13,649,903
2021-11-30	8.330	8.600	7.480	8.380	8.294	12,423,291
2021-11-29	8.390	8.470	8.240	8.310	8.225	11,618,460
2021-11-26	8.690	8.710	8.430	8.470	8.383	8,366,342
2021-11-25	8.650	8.770	8.600	8.650	8.561	7,718,674
2021-11-24	8.590	8.690	8.480	8.650	8.561	8,287,291
2021-11-23	8.500	8.660	8.430	8.600	8.512	8,127,112
2021-11-22	8.410	8.530	8.320	8.500	8.413	7,727,560
2021-11-19	8.280	8.450	8.190	8.420	8.333	8,725,300
2021-11-18	8.370	8.500	8.200	8.260	8.175	10,266,101
2021-11-17	8.290	8.450	8.250	8.390	8.304	6,772,162
2021-11-16	8.360	8.460	8.240	8.250	8.165	7,663,040
2021-11-15	8.370	8.540	8.220	8.390	8.304	9,539,880
2021-11-12	8.100	8.280	8.030	8.260	8.175	7,942,242
2021-11-11	8.000	8.150	7.970	8.120	8.037	7,225,900

← NewerPage 20 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.