UniTTEC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.720 | 7.740 | 7.650 | 7.700 | 7.686 | 9,680,120 |
| 2025-10-24 | 7.690 | 7.750 | 7.670 | 7.690 | 7.676 | 9,990,125 |
| 2025-10-23 | 7.550 | 7.660 | 7.480 | 7.650 | 7.636 | 8,791,700 |
| 2025-10-22 | 7.600 | 7.650 | 7.560 | 7.580 | 7.567 | 8,367,598 |
| 2025-10-21 | 7.490 | 7.600 | 7.400 | 7.590 | 7.577 | 9,421,249 |
| 2025-10-20 | 7.390 | 7.490 | 7.390 | 7.460 | 7.447 | 11,786,987 |
| 2025-10-17 | 7.610 | 7.630 | 7.300 | 7.300 | 7.287 | 18,773,500 |
| 2025-10-16 | 7.780 | 7.790 | 7.600 | 7.610 | 7.597 | 13,618,920 |
| 2025-10-15 | 7.740 | 7.830 | 7.660 | 7.800 | 7.786 | 12,584,900 |
| 2025-10-14 | 7.970 | 8.010 | 7.700 | 7.740 | 7.726 | 18,926,100 |
| 2025-10-13 | 7.700 | 7.950 | 7.550 | 7.930 | 7.916 | 19,830,148 |
| 2025-10-10 | 8.020 | 8.060 | 7.930 | 7.940 | 7.926 | 14,689,980 |
| 2025-10-09 | 7.960 | 8.050 | 7.910 | 8.030 | 8.016 | 18,448,170 |
| 2025-09-30 | 7.970 | 8.030 | 7.890 | 7.930 | 7.916 | 17,615,559 |
| 2025-09-29 | 8.010 | 8.080 | 7.910 | 7.970 | 7.956 | 18,147,780 |
| 2025-09-26 | 8.130 | 8.140 | 7.970 | 8.010 | 7.996 | 19,730,460 |
| 2025-09-25 | 8.250 | 8.350 | 8.090 | 8.120 | 8.106 | 27,945,781 |
| 2025-09-24 | 8.000 | 8.330 | 8.000 | 8.260 | 8.245 | 38,491,542 |
| 2025-09-23 | 7.950 | 8.210 | 7.710 | 8.110 | 8.096 | 43,796,250 |
| 2025-09-22 | 7.800 | 8.120 | 7.770 | 7.940 | 7.926 | 27,963,246 |
| 2025-09-19 | 7.750 | 7.840 | 7.660 | 7.800 | 7.786 | 16,385,000 |
| 2025-09-18 | 7.820 | 7.940 | 7.670 | 7.770 | 7.756 | 21,731,448 |
| 2025-09-17 | 7.780 | 7.880 | 7.750 | 7.820 | 7.806 | 12,745,460 |
| 2025-09-16 | 7.780 | 7.820 | 7.700 | 7.790 | 7.776 | 13,315,229 |
| 2025-09-15 | 7.800 | 7.850 | 7.710 | 7.780 | 7.766 | 15,073,360 |
| 2025-09-12 | 7.780 | 7.980 | 7.710 | 7.800 | 7.786 | 20,385,916 |
| 2025-09-11 | 7.570 | 7.750 | 7.480 | 7.750 | 7.736 | 14,580,695 |
| 2025-09-10 | 7.590 | 7.650 | 7.540 | 7.570 | 7.557 | 10,062,901 |
| 2025-09-09 | 7.720 | 7.730 | 7.570 | 7.610 | 7.597 | 12,033,933 |
| 2025-09-08 | 7.730 | 7.830 | 7.700 | 7.740 | 7.726 | 16,143,961 |
| 2025-09-05 | 7.580 | 7.720 | 7.520 | 7.710 | 7.696 | 11,732,456 |
| 2025-09-04 | 7.680 | 7.730 | 7.460 | 7.560 | 7.547 | 17,727,325 |
| 2025-09-03 | 7.940 | 7.950 | 7.620 | 7.650 | 7.636 | 16,851,983 |
| 2025-09-02 | 8.110 | 8.170 | 7.820 | 7.930 | 7.916 | 21,999,073 |
| 2025-09-01 | 8.100 | 8.220 | 8.090 | 8.120 | 8.106 | 13,883,423 |
| 2025-08-29 | 8.220 | 8.230 | 8.070 | 8.090 | 8.076 | 14,750,380 |
| 2025-08-28 | 8.140 | 8.250 | 7.930 | 8.200 | 8.185 | 21,378,856 |
| 2025-08-27 | 8.390 | 8.430 | 8.130 | 8.140 | 8.126 | 22,149,108 |
| 2025-08-26 | 8.260 | 8.440 | 8.230 | 8.380 | 8.365 | 25,012,020 |
| 2025-08-25 | 8.310 | 8.360 | 8.200 | 8.280 | 8.265 | 20,214,586 |
| 2025-08-22 | 8.220 | 8.280 | 8.190 | 8.270 | 8.255 | 16,411,900 |
| 2025-08-21 | 8.290 | 8.360 | 8.220 | 8.250 | 8.235 | 22,149,396 |
| 2025-08-20 | 8.200 | 8.290 | 8.160 | 8.290 | 8.275 | 23,571,820 |
| 2025-08-19 | 8.160 | 8.210 | 8.090 | 8.170 | 8.156 | 16,766,820 |
| 2025-08-18 | 8.130 | 8.290 | 8.110 | 8.160 | 8.146 | 28,043,179 |
| 2025-08-15 | 7.880 | 8.000 | 7.850 | 7.990 | 7.976 | 13,321,132 |
| 2025-08-14 | 8.090 | 8.100 | 7.850 | 7.870 | 7.856 | 15,227,120 |
| 2025-08-13 | 8.030 | 8.100 | 8.030 | 8.070 | 8.056 | 13,017,461 |
| 2025-08-12 | 8.050 | 8.110 | 8.000 | 8.070 | 8.056 | 11,760,659 |
| 2025-08-11 | 8.100 | 8.150 | 8.040 | 8.090 | 8.076 | 13,900,880 |
| 2025-08-08 | 8.050 | 8.140 | 7.970 | 8.080 | 8.066 | 17,076,740 |
| 2025-08-07 | 8.030 | 8.100 | 7.970 | 8.030 | 8.016 | 14,800,200 |
| 2025-08-06 | 7.930 | 8.040 | 7.900 | 8.030 | 8.016 | 16,919,543 |
| 2025-08-05 | 7.860 | 7.950 | 7.850 | 7.930 | 7.916 | 9,919,593 |
| 2025-08-04 | 7.720 | 7.870 | 7.680 | 7.870 | 7.856 | 9,841,824 |
| 2025-08-01 | 7.720 | 7.800 | 7.690 | 7.790 | 7.776 | 11,310,144 |
| 2025-07-31 | 7.800 | 7.880 | 7.700 | 7.730 | 7.716 | 13,457,560 |
| 2025-07-30 | 7.900 | 7.930 | 7.750 | 7.810 | 7.796 | 13,207,842 |
| 2025-07-29 | 7.960 | 7.960 | 7.830 | 7.950 | 7.936 | 12,905,300 |
| 2025-07-28 | 7.970 | 8.030 | 7.890 | 7.960 | 7.946 | 12,118,000 |
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.