UniTTEC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.460 | 7.480 | 7.260 | 7.260 | 7.247 | 8,736,455 |
| 2025-04-25 | 7.460 | 7.510 | 7.390 | 7.440 | 7.427 | 10,244,900 |
| 2025-04-24 | 7.460 | 7.570 | 7.390 | 7.430 | 7.417 | 16,027,726 |
| 2025-04-23 | 7.390 | 7.480 | 7.370 | 7.450 | 7.437 | 11,183,720 |
| 2025-04-22 | 7.330 | 7.450 | 7.330 | 7.360 | 7.347 | 8,509,000 |
| 2025-04-21 | 7.250 | 7.410 | 7.210 | 7.400 | 7.387 | 8,606,500 |
| 2025-04-18 | 7.240 | 7.320 | 7.190 | 7.280 | 7.267 | 8,671,633 |
| 2025-04-17 | 7.260 | 7.340 | 7.230 | 7.270 | 7.257 | 7,687,685 |
| 2025-04-16 | 7.450 | 7.480 | 7.170 | 7.270 | 7.257 | 13,774,200 |
| 2025-04-15 | 7.510 | 7.570 | 7.430 | 7.480 | 7.467 | 12,852,580 |
| 2025-04-14 | 7.550 | 7.630 | 7.500 | 7.540 | 7.527 | 16,038,140 |
| 2025-04-11 | 7.180 | 7.610 | 7.180 | 7.480 | 7.467 | 22,605,533 |
| 2025-04-10 | 7.330 | 7.470 | 7.260 | 7.270 | 7.257 | 21,049,880 |
| 2025-04-09 | 6.980 | 7.260 | 6.520 | 7.210 | 7.197 | 23,403,454 |
| 2025-04-08 | 7.200 | 7.320 | 6.840 | 7.040 | 7.028 | 27,465,067 |
| 2025-04-07 | 7.550 | 7.650 | 7.290 | 7.290 | 7.277 | 19,139,380 |
| 2025-04-03 | 8.010 | 8.240 | 7.970 | 8.100 | 8.086 | 15,504,640 |
| 2025-04-02 | 8.100 | 8.160 | 8.050 | 8.080 | 8.066 | 10,676,826 |
| 2025-04-01 | 8.120 | 8.170 | 8.050 | 8.120 | 8.106 | 14,329,800 |
| 2025-03-31 | 8.100 | 8.170 | 7.900 | 8.090 | 8.076 | 19,011,760 |
| 2025-03-28 | 8.220 | 8.270 | 8.060 | 8.130 | 8.116 | 18,147,397 |
| 2025-03-27 | 8.300 | 8.380 | 8.150 | 8.200 | 8.185 | 17,804,110 |
| 2025-03-26 | 8.240 | 8.560 | 8.210 | 8.310 | 8.295 | 22,747,793 |
| 2025-03-25 | 8.460 | 8.490 | 8.150 | 8.190 | 8.175 | 26,821,033 |
| 2025-03-24 | 8.910 | 9.030 | 8.200 | 8.450 | 8.435 | 50,466,852 |
| 2025-03-21 | 9.020 | 9.160 | 8.800 | 8.910 | 8.894 | 45,917,700 |
| 2025-03-20 | 8.750 | 9.280 | 8.640 | 9.110 | 9.094 | 77,896,920 |
| 2025-03-19 | 8.970 | 8.980 | 8.720 | 8.800 | 8.784 | 41,879,451 |
| 2025-03-18 | 9.040 | 9.280 | 8.980 | 9.000 | 8.984 | 54,031,014 |
| 2025-03-17 | 8.840 | 9.410 | 8.720 | 9.180 | 9.164 | 81,416,266 |
| 2025-03-14 | 9.100 | 9.200 | 8.680 | 8.810 | 8.794 | 73,399,262 |
| 2025-03-13 | 9.810 | 9.930 | 8.850 | 8.960 | 8.944 | 131,594,598 |
| 2025-03-12 | 8.890 | 9.520 | 8.820 | 9.520 | 9.503 | 56,998,612 |
| 2025-03-11 | 8.300 | 8.700 | 8.270 | 8.650 | 8.635 | 49,217,703 |
| 2025-03-10 | 8.400 | 8.600 | 8.370 | 8.450 | 8.435 | 40,767,465 |
| 2025-03-07 | 8.430 | 9.040 | 8.310 | 8.560 | 8.545 | 72,760,720 |
| 2025-03-06 | 8.360 | 8.510 | 8.330 | 8.460 | 8.445 | 39,162,468 |
| 2025-03-05 | 8.210 | 8.390 | 8.070 | 8.370 | 8.355 | 37,897,951 |
| 2025-03-04 | 7.960 | 8.210 | 7.960 | 8.170 | 8.156 | 18,662,771 |
| 2025-03-03 | 8.000 | 8.230 | 7.850 | 8.050 | 8.036 | 22,963,798 |
| 2025-02-28 | 8.240 | 8.340 | 7.910 | 7.940 | 7.926 | 27,329,798 |
| 2025-02-27 | 8.510 | 8.550 | 8.170 | 8.320 | 8.305 | 31,530,681 |
| 2025-02-26 | 8.460 | 8.580 | 8.440 | 8.510 | 8.495 | 31,368,139 |
| 2025-02-25 | 8.290 | 8.620 | 8.220 | 8.500 | 8.485 | 35,809,217 |
| 2025-02-24 | 8.500 | 8.680 | 8.390 | 8.460 | 8.445 | 43,577,778 |
| 2025-02-21 | 8.300 | 8.510 | 8.190 | 8.480 | 8.465 | 39,249,429 |
| 2025-02-20 | 8.240 | 8.350 | 8.150 | 8.280 | 8.265 | 26,272,461 |
| 2025-02-19 | 7.900 | 8.330 | 7.900 | 8.240 | 8.225 | 28,497,860 |
| 2025-02-18 | 8.330 | 8.420 | 7.920 | 7.980 | 7.966 | 39,429,128 |
| 2025-02-17 | 8.450 | 8.550 | 8.300 | 8.410 | 8.395 | 45,244,073 |
| 2025-02-14 | 8.230 | 8.500 | 8.070 | 8.440 | 8.425 | 54,071,568 |
| 2025-02-13 | 8.390 | 8.730 | 8.210 | 8.210 | 8.195 | 67,314,420 |
| 2025-02-12 | 7.820 | 8.250 | 7.810 | 8.180 | 8.165 | 56,335,730 |
| 2025-02-11 | 7.980 | 8.270 | 7.800 | 7.850 | 7.836 | 63,753,223 |
| 2025-02-10 | 7.970 | 8.230 | 7.800 | 8.130 | 8.116 | 38,928,160 |
| 2025-02-07 | 7.890 | 8.180 | 7.850 | 7.980 | 7.966 | 32,648,571 |
| 2025-02-06 | 7.700 | 7.980 | 7.580 | 7.880 | 7.866 | 32,530,588 |
| 2025-02-05 | 7.230 | 7.700 | 7.150 | 7.620 | 7.606 | 37,976,149 |
| 2025-01-27 | 7.150 | 7.290 | 7.090 | 7.090 | 7.077 | 17,772,180 |
| 2025-01-24 | 7.080 | 7.140 | 6.970 | 7.100 | 7.087 | 15,486,200 |
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.