UniTTEC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9.250 | 9.320 | 9.090 | 9.110 | 9.094 | 43,684,840 |
| 2026-01-20 | 9.220 | 9.580 | 9.220 | 9.300 | 9.284 | 91,007,203 |
| 2026-01-19 | 8.700 | 9.660 | 8.650 | 9.370 | 9.353 | 128,183,038 |
| 2026-01-16 | 8.750 | 8.830 | 8.550 | 8.780 | 8.764 | 44,498,000 |
| 2026-01-15 | 9.150 | 9.200 | 8.660 | 8.720 | 8.705 | 54,207,493 |
| 2026-01-14 | 9.360 | 9.460 | 9.010 | 9.120 | 9.104 | 74,668,800 |
| 2026-01-13 | 9.690 | 9.820 | 9.330 | 9.350 | 9.333 | 82,214,458 |
| 2026-01-12 | 9.300 | 10.140 | 9.260 | 9.790 | 9.773 | 117,208,449 |
| 2026-01-09 | 9.210 | 9.340 | 9.090 | 9.220 | 9.204 | 49,989,158 |
| 2026-01-08 | 8.870 | 9.130 | 8.830 | 9.020 | 9.004 | 39,308,850 |
| 2026-01-07 | 9.090 | 9.130 | 8.860 | 8.910 | 8.894 | 43,483,439 |
| 2026-01-06 | 8.890 | 9.480 | 8.880 | 9.130 | 9.114 | 67,151,000 |
| 2026-01-05 | 8.990 | 9.040 | 8.790 | 8.890 | 8.874 | 37,143,800 |
| 2025-12-31 | 8.760 | 9.080 | 8.660 | 8.980 | 8.964 | 49,314,800 |
| 2025-12-30 | 8.840 | 8.880 | 8.650 | 8.740 | 8.724 | 24,605,122 |
| 2025-12-29 | 8.900 | 9.050 | 8.800 | 8.850 | 8.834 | 31,873,640 |
| 2025-12-26 | 8.720 | 8.950 | 8.690 | 8.900 | 8.884 | 37,601,480 |
| 2025-12-25 | 8.680 | 8.800 | 8.630 | 8.750 | 8.734 | 27,044,418 |
| 2025-12-24 | 8.420 | 8.780 | 8.340 | 8.670 | 8.655 | 28,425,240 |
| 2025-12-23 | 8.580 | 8.930 | 8.390 | 8.510 | 8.495 | 38,225,169 |
| 2025-12-22 | 8.780 | 8.810 | 8.600 | 8.620 | 8.605 | 28,165,240 |
| 2025-12-19 | 8.710 | 8.840 | 8.620 | 8.780 | 8.764 | 29,598,498 |
| 2025-12-18 | 8.740 | 8.880 | 8.690 | 8.690 | 8.675 | 32,665,760 |
| 2025-12-17 | 8.900 | 9.090 | 8.660 | 8.790 | 8.774 | 52,090,498 |
| 2025-12-16 | 8.330 | 9.200 | 8.330 | 8.780 | 8.764 | 70,541,891 |
| 2025-12-15 | 8.370 | 8.490 | 8.180 | 8.390 | 8.375 | 22,709,055 |
| 2025-12-12 | 8.570 | 8.750 | 8.420 | 8.450 | 8.435 | 31,599,866 |
| 2025-12-11 | 8.590 | 8.760 | 8.470 | 8.580 | 8.565 | 27,905,814 |
| 2025-12-10 | 8.630 | 8.690 | 8.510 | 8.580 | 8.565 | 18,680,183 |
| 2025-12-09 | 8.700 | 8.880 | 8.630 | 8.640 | 8.625 | 28,917,690 |
| 2025-12-08 | 8.570 | 8.830 | 8.540 | 8.700 | 8.685 | 39,658,083 |
| 2025-12-05 | 8.320 | 8.670 | 8.200 | 8.540 | 8.525 | 28,656,184 |
| 2025-12-04 | 8.690 | 8.690 | 8.340 | 8.350 | 8.335 | 25,379,080 |
| 2025-12-03 | 8.520 | 8.640 | 8.360 | 8.550 | 8.535 | 29,790,920 |
| 2025-12-02 | 8.300 | 8.640 | 8.260 | 8.500 | 8.485 | 36,041,936 |
| 2025-12-01 | 8.290 | 8.360 | 8.280 | 8.340 | 8.325 | 15,423,200 |
| 2025-11-28 | 8.350 | 8.380 | 8.230 | 8.300 | 8.285 | 14,802,100 |
| 2025-11-27 | 8.300 | 8.370 | 8.240 | 8.300 | 8.285 | 13,628,480 |
| 2025-11-26 | 8.450 | 8.520 | 8.290 | 8.320 | 8.305 | 21,495,840 |
| 2025-11-25 | 8.390 | 8.540 | 8.300 | 8.480 | 8.465 | 28,088,422 |
| 2025-11-24 | 8.240 | 8.580 | 8.180 | 8.390 | 8.375 | 33,944,919 |
| 2025-11-21 | 8.150 | 8.330 | 7.990 | 8.120 | 8.106 | 27,039,160 |
| 2025-11-20 | 8.250 | 8.430 | 8.240 | 8.310 | 8.295 | 15,343,640 |
| 2025-11-19 | 8.370 | 8.400 | 8.230 | 8.290 | 8.275 | 19,709,060 |
| 2025-11-18 | 8.260 | 8.640 | 8.230 | 8.380 | 8.365 | 30,466,020 |
| 2025-11-17 | 8.260 | 8.330 | 8.160 | 8.300 | 8.285 | 14,727,560 |
| 2025-11-14 | 8.280 | 8.410 | 8.240 | 8.260 | 8.245 | 18,344,580 |
| 2025-11-13 | 8.280 | 8.500 | 8.230 | 8.350 | 8.335 | 23,359,852 |
| 2025-11-12 | 8.360 | 8.460 | 8.210 | 8.260 | 8.245 | 22,658,143 |
| 2025-11-11 | 8.240 | 8.600 | 8.180 | 8.410 | 8.395 | 40,644,747 |
| 2025-11-10 | 8.140 | 8.280 | 8.130 | 8.230 | 8.215 | 22,113,211 |
| 2025-11-07 | 7.990 | 8.200 | 7.980 | 8.110 | 8.096 | 16,178,931 |
| 2025-11-06 | 8.000 | 8.050 | 7.950 | 8.010 | 7.996 | 11,053,983 |
| 2025-11-05 | 7.820 | 8.020 | 7.810 | 8.000 | 7.986 | 15,135,381 |
| 2025-11-04 | 7.870 | 8.000 | 7.830 | 7.890 | 7.876 | 13,159,459 |
| 2025-11-03 | 7.850 | 7.880 | 7.800 | 7.870 | 7.856 | 9,737,841 |
| 2025-10-31 | 7.820 | 7.870 | 7.770 | 7.850 | 7.836 | 11,154,540 |
| 2025-10-30 | 7.810 | 7.940 | 7.790 | 7.820 | 7.806 | 14,940,578 |
| 2025-10-29 | 7.720 | 7.820 | 7.680 | 7.810 | 7.796 | 11,277,768 |
| 2025-10-28 | 7.680 | 7.800 | 7.630 | 7.760 | 7.746 | 10,907,498 |
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.