UniTTEC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.980 | 7.980 | 7.890 | 7.920 | 7.906 | 11,725,940 |
| 2025-07-24 | 7.950 | 7.980 | 7.880 | 7.960 | 7.946 | 15,283,502 |
| 2025-07-23 | 8.090 | 8.140 | 7.890 | 7.910 | 7.896 | 23,368,801 |
| 2025-07-22 | 7.850 | 8.490 | 7.850 | 8.070 | 8.056 | 49,577,067 |
| 2025-07-21 | 7.780 | 7.850 | 7.750 | 7.850 | 7.836 | 13,829,040 |
| 2025-07-18 | 7.770 | 7.810 | 7.710 | 7.740 | 7.726 | 11,154,880 |
| 2025-07-17 | 7.680 | 7.810 | 7.660 | 7.800 | 7.786 | 15,687,922 |
| 2025-07-16 | 7.640 | 7.730 | 7.620 | 7.670 | 7.656 | 8,532,431 |
| 2025-07-15 | 7.740 | 7.740 | 7.560 | 7.650 | 7.636 | 12,706,387 |
| 2025-07-14 | 7.750 | 7.770 | 7.700 | 7.730 | 7.716 | 8,673,478 |
| 2025-07-11 | 7.690 | 7.760 | 7.640 | 7.720 | 7.706 | 12,377,167 |
| 2025-07-10 | 7.660 | 7.720 | 7.640 | 7.690 | 7.676 | 9,350,567 |
| 2025-07-09 | 7.720 | 7.730 | 7.640 | 7.670 | 7.656 | 7,940,003 |
| 2025-07-08 | 7.610 | 7.730 | 7.600 | 7.710 | 7.696 | 9,736,422 |
| 2025-07-07 | 7.600 | 7.620 | 7.530 | 7.610 | 7.597 | 6,430,241 |
| 2025-07-04 | 7.630 | 7.660 | 7.540 | 7.550 | 7.537 | 11,536,143 |
| 2025-07-03 | 7.650 | 7.700 | 7.610 | 7.660 | 7.646 | 7,848,462 |
| 2025-07-02 | 7.700 | 7.730 | 7.590 | 7.670 | 7.656 | 13,417,760 |
| 2025-07-01 | 7.690 | 7.820 | 7.640 | 7.700 | 7.686 | 19,687,601 |
| 2025-06-30 | 7.520 | 7.700 | 7.520 | 7.680 | 7.666 | 16,351,592 |
| 2025-06-27 | 7.530 | 7.560 | 7.490 | 7.530 | 7.517 | 9,371,911 |
| 2025-06-26 | 7.520 | 7.580 | 7.500 | 7.510 | 7.497 | 11,137,006 |
| 2025-06-25 | 7.530 | 7.570 | 7.470 | 7.550 | 7.537 | 11,655,466 |
| 2025-06-24 | 7.300 | 7.540 | 7.300 | 7.510 | 7.497 | 19,025,207 |
| 2025-06-23 | 7.130 | 7.310 | 7.080 | 7.290 | 7.277 | 8,678,000 |
| 2025-06-20 | 7.230 | 7.330 | 7.160 | 7.170 | 7.157 | 7,775,680 |
| 2025-06-19 | 7.370 | 7.370 | 7.220 | 7.240 | 7.227 | 9,654,463 |
| 2025-06-18 | 7.440 | 7.440 | 7.310 | 7.370 | 7.357 | 9,650,880 |
| 2025-06-17 | 7.470 | 7.490 | 7.390 | 7.450 | 7.437 | 7,409,982 |
| 2025-06-16 | 7.390 | 7.490 | 7.380 | 7.470 | 7.457 | 8,239,748 |
| 2025-06-13 | 7.550 | 7.700 | 7.450 | 7.460 | 7.447 | 18,066,857 |
| 2025-06-12 | 7.560 | 7.580 | 7.510 | 7.570 | 7.557 | 10,358,880 |
| 2025-06-11 | 7.520 | 7.660 | 7.480 | 7.590 | 7.577 | 16,720,360 |
| 2025-06-10 | 7.520 | 7.590 | 7.420 | 7.540 | 7.527 | 17,592,400 |
| 2025-06-09 | 7.480 | 7.550 | 7.440 | 7.510 | 7.497 | 10,914,302 |
| 2025-06-06 | 7.420 | 7.510 | 7.400 | 7.480 | 7.467 | 12,461,320 |
| 2025-06-05 | 7.350 | 7.440 | 7.310 | 7.420 | 7.407 | 10,237,000 |
| 2025-06-04 | 7.330 | 7.400 | 7.330 | 7.380 | 7.367 | 7,510,140 |
| 2025-06-03 | 7.310 | 7.410 | 7.310 | 7.350 | 7.337 | 7,565,800 |
| 2025-05-30 | 7.560 | 7.580 | 7.360 | 7.360 | 7.347 | 12,517,947 |
| 2025-05-29 | 7.510 | 7.630 | 7.480 | 7.590 | 7.577 | 15,690,227 |
| 2025-05-28 | 7.360 | 7.650 | 7.340 | 7.510 | 7.497 | 17,442,513 |
| 2025-05-27 | 7.400 | 7.400 | 7.270 | 7.370 | 7.357 | 8,609,340 |
| 2025-05-26 | 7.320 | 7.400 | 7.300 | 7.360 | 7.347 | 7,172,140 |
| 2025-05-23 | 7.470 | 7.480 | 7.300 | 7.320 | 7.307 | 13,146,440 |
| 2025-05-22 | 7.530 | 7.610 | 7.460 | 7.480 | 7.467 | 10,277,200 |
| 2025-05-21 | 7.590 | 7.640 | 7.500 | 7.550 | 7.537 | 13,359,300 |
| 2025-05-20 | 7.620 | 7.670 | 7.550 | 7.650 | 7.636 | 13,173,053 |
| 2025-05-19 | 7.710 | 7.790 | 7.580 | 7.660 | 7.646 | 20,591,899 |
| 2025-05-16 | 7.430 | 7.780 | 7.400 | 7.630 | 7.616 | 27,989,566 |
| 2025-05-15 | 7.570 | 7.610 | 7.400 | 7.410 | 7.397 | 9,838,900 |
| 2025-05-14 | 7.630 | 7.660 | 7.520 | 7.570 | 7.557 | 10,802,800 |
| 2025-05-13 | 7.770 | 7.780 | 7.600 | 7.620 | 7.606 | 12,118,940 |
| 2025-05-12 | 7.660 | 7.720 | 7.620 | 7.690 | 7.676 | 11,555,040 |
| 2025-05-09 | 7.740 | 7.760 | 7.570 | 7.620 | 7.606 | 12,633,706 |
| 2025-05-08 | 7.640 | 7.780 | 7.630 | 7.760 | 7.746 | 16,079,422 |
| 2025-05-07 | 7.750 | 7.810 | 7.600 | 7.690 | 7.676 | 20,700,400 |
| 2025-05-06 | 7.550 | 7.740 | 7.520 | 7.740 | 7.726 | 26,306,502 |
| 2025-04-30 | 7.480 | 7.890 | 7.290 | 7.570 | 7.557 | 36,591,900 |
| 2025-04-29 | 7.260 | 7.520 | 7.240 | 7.510 | 7.497 | 13,397,840 |
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.