UniTTEC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 9.090 | 9.200 | 9.070 | 9.200 | 9.184 | 41,617,060 |
| 2026-04-23 | 7.920 | 8.360 | 7.780 | 8.360 | 8.345 | 98,720,846 |
| 2026-04-22 | 7.400 | 7.690 | 7.330 | 7.600 | 7.587 | 20,264,520 |
| 2026-04-21 | 7.520 | 7.610 | 7.360 | 7.420 | 7.407 | 11,218,463 |
| 2026-04-20 | 7.430 | 7.550 | 7.380 | 7.500 | 7.487 | 13,918,683 |
| 2026-04-17 | 7.340 | 7.480 | 7.240 | 7.360 | 7.347 | 14,385,620 |
| 2026-04-16 | 7.180 | 7.410 | 7.130 | 7.350 | 7.337 | 17,267,230 |
| 2026-04-15 | 7.240 | 7.250 | 7.130 | 7.150 | 7.137 | 9,471,400 |
| 2026-04-14 | 7.210 | 7.250 | 7.090 | 7.180 | 7.167 | 9,396,860 |
| 2026-04-13 | 7.120 | 7.210 | 7.110 | 7.160 | 7.147 | 8,127,202 |
| 2026-04-10 | 7.100 | 7.230 | 7.100 | 7.180 | 7.167 | 12,920,100 |
| 2026-04-09 | 7.180 | 7.200 | 7.020 | 7.030 | 7.018 | 10,664,726 |
| 2026-04-08 | 7.100 | 7.240 | 7.070 | 7.240 | 7.227 | 13,101,542 |
| 2026-04-07 | 6.870 | 7.000 | 6.830 | 6.960 | 6.948 | 7,577,700 |
| 2026-04-03 | 7.050 | 7.080 | 6.840 | 6.870 | 6.858 | 10,591,000 |
| 2026-04-02 | 7.130 | 7.190 | 6.990 | 7.050 | 7.038 | 15,058,843 |
| 2026-04-01 | 7.380 | 7.430 | 7.110 | 7.190 | 7.177 | 24,802,261 |
| 2026-03-31 | 7.250 | 7.510 | 7.230 | 7.300 | 7.287 | 26,452,463 |
| 2026-03-30 | 7.070 | 7.240 | 7.000 | 7.220 | 7.207 | 10,500,522 |
| 2026-03-27 | 7.060 | 7.210 | 7.030 | 7.170 | 7.157 | 8,572,324 |
| 2026-03-26 | 7.280 | 7.330 | 7.090 | 7.130 | 7.117 | 10,343,300 |
| 2026-03-25 | 7.090 | 7.340 | 7.090 | 7.280 | 7.267 | 14,621,169 |
| 2026-03-24 | 7.020 | 7.080 | 6.860 | 7.080 | 7.067 | 14,927,756 |
| 2026-03-23 | 7.150 | 7.180 | 6.780 | 6.880 | 6.868 | 19,033,740 |
| 2026-03-20 | 7.560 | 7.620 | 7.270 | 7.280 | 7.267 | 15,810,980 |
| 2026-03-19 | 7.650 | 7.700 | 7.500 | 7.550 | 7.537 | 12,224,100 |
| 2026-03-18 | 7.610 | 7.750 | 7.570 | 7.750 | 7.736 | 10,395,200 |
| 2026-03-17 | 7.880 | 7.900 | 7.590 | 7.610 | 7.597 | 13,250,820 |
| 2026-03-16 | 7.810 | 7.870 | 7.760 | 7.850 | 7.836 | 9,161,897 |
| 2026-03-13 | 7.910 | 7.960 | 7.800 | 7.830 | 7.816 | 10,242,780 |
| 2026-03-12 | 8.100 | 8.100 | 7.910 | 7.920 | 7.906 | 11,373,200 |
| 2026-03-11 | 8.220 | 8.250 | 8.080 | 8.120 | 8.106 | 10,312,140 |
| 2026-03-10 | 8.070 | 8.280 | 8.070 | 8.230 | 8.215 | 13,296,161 |
| 2026-03-09 | 7.910 | 8.070 | 7.810 | 8.040 | 8.026 | 13,972,160 |
| 2026-03-06 | 7.900 | 8.080 | 7.850 | 8.020 | 8.006 | 10,243,760 |
| 2026-03-05 | 7.870 | 8.000 | 7.870 | 7.920 | 7.906 | 14,464,361 |
| 2026-03-04 | 7.610 | 7.790 | 7.610 | 7.760 | 7.746 | 14,666,200 |
| 2026-03-03 | 8.160 | 8.190 | 7.680 | 7.720 | 7.706 | 27,520,284 |
| 2026-03-02 | 8.410 | 8.440 | 8.100 | 8.170 | 8.156 | 29,878,320 |
| 2026-02-27 | 8.470 | 8.580 | 8.420 | 8.560 | 8.545 | 13,262,866 |
| 2026-02-26 | 8.520 | 8.540 | 8.430 | 8.500 | 8.485 | 15,374,146 |
| 2026-02-25 | 8.420 | 8.690 | 8.420 | 8.540 | 8.525 | 22,736,123 |
| 2026-02-24 | 8.380 | 8.450 | 8.340 | 8.420 | 8.405 | 13,953,903 |
| 2026-02-13 | 8.340 | 8.440 | 8.280 | 8.300 | 8.285 | 16,157,461 |
| 2026-02-12 | 8.350 | 8.370 | 8.230 | 8.300 | 8.285 | 15,760,501 |
| 2026-02-11 | 8.430 | 8.500 | 8.350 | 8.360 | 8.345 | 15,228,100 |
| 2026-02-10 | 8.360 | 8.500 | 8.310 | 8.390 | 8.375 | 14,406,920 |
| 2026-02-09 | 8.320 | 8.400 | 8.310 | 8.370 | 8.355 | 13,235,021 |
| 2026-02-06 | 8.190 | 8.330 | 8.160 | 8.250 | 8.235 | 13,881,781 |
| 2026-02-05 | 8.320 | 8.420 | 8.230 | 8.230 | 8.215 | 14,890,900 |
| 2026-02-04 | 8.450 | 8.500 | 8.280 | 8.380 | 8.365 | 18,555,260 |
| 2026-02-03 | 8.230 | 8.450 | 8.210 | 8.440 | 8.425 | 22,104,227 |
| 2026-02-02 | 8.230 | 8.360 | 8.130 | 8.160 | 8.146 | 30,598,509 |
| 2026-01-30 | 8.560 | 8.630 | 8.300 | 8.460 | 8.445 | 32,503,520 |
| 2026-01-29 | 8.810 | 8.940 | 8.650 | 8.660 | 8.645 | 33,122,600 |
| 2026-01-28 | 9.120 | 9.130 | 8.830 | 8.870 | 8.854 | 34,412,387 |
| 2026-01-27 | 9.140 | 9.320 | 8.920 | 9.130 | 9.114 | 33,039,660 |
| 2026-01-26 | 9.410 | 9.410 | 9.070 | 9.140 | 9.124 | 40,089,695 |
| 2026-01-23 | 9.370 | 9.550 | 9.270 | 9.440 | 9.423 | 46,492,298 |
| 2026-01-22 | 9.210 | 9.390 | 9.150 | 9.350 | 9.333 | 44,445,960 |
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.