UniTTEC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.170 | 7.360 | 7.060 | 7.080 | 7.067 | 23,283,080 |
| 2025-01-22 | 7.220 | 7.300 | 7.060 | 7.080 | 7.067 | 18,132,680 |
| 2025-01-21 | 7.170 | 7.290 | 7.040 | 7.150 | 7.137 | 15,287,320 |
| 2025-01-20 | 7.230 | 7.270 | 7.110 | 7.150 | 7.137 | 14,020,500 |
| 2025-01-17 | 7.080 | 7.240 | 7.060 | 7.150 | 7.137 | 14,358,360 |
| 2025-01-16 | 7.200 | 7.210 | 7.050 | 7.140 | 7.127 | 16,527,480 |
| 2025-01-15 | 7.230 | 7.300 | 7.100 | 7.150 | 7.137 | 15,549,711 |
| 2025-01-14 | 6.900 | 7.270 | 6.900 | 7.270 | 7.257 | 23,191,811 |
| 2025-01-13 | 6.810 | 6.960 | 6.650 | 6.880 | 6.868 | 16,517,204 |
| 2025-01-10 | 7.080 | 7.350 | 7.000 | 7.000 | 6.988 | 23,786,100 |
| 2025-01-09 | 6.990 | 7.350 | 6.980 | 7.140 | 7.127 | 22,173,640 |
| 2025-01-08 | 7.140 | 7.200 | 6.790 | 7.080 | 7.067 | 24,228,700 |
| 2025-01-07 | 6.910 | 7.150 | 6.860 | 7.140 | 7.127 | 22,425,044 |
| 2025-01-06 | 7.140 | 7.250 | 6.870 | 6.910 | 6.898 | 29,985,961 |
| 2025-01-03 | 8.050 | 8.090 | 7.280 | 7.310 | 7.297 | 45,569,538 |
| 2025-01-02 | 8.530 | 8.580 | 7.960 | 8.090 | 8.076 | 43,649,818 |
| 2024-12-31 | 9.300 | 9.330 | 8.560 | 8.670 | 8.655 | 60,060,107 |
| 2024-12-30 | 8.950 | 9.560 | 8.900 | 9.290 | 9.274 | 85,430,095 |
| 2024-12-27 | 9.050 | 9.310 | 8.770 | 8.820 | 8.804 | 86,728,675 |
| 2024-12-26 | 8.270 | 9.050 | 8.130 | 9.050 | 9.034 | 60,588,696 |
| 2024-12-25 | 8.460 | 8.650 | 8.150 | 8.230 | 8.215 | 31,923,780 |
| 2024-12-24 | 8.300 | 8.880 | 8.300 | 8.590 | 8.575 | 45,218,616 |
| 2024-12-23 | 8.300 | 8.600 | 8.000 | 8.200 | 8.185 | 36,257,750 |
| 2024-12-20 | 8.060 | 8.390 | 7.980 | 8.280 | 8.265 | 29,162,620 |
| 2024-12-19 | 8.050 | 8.130 | 7.840 | 7.980 | 7.966 | 25,834,434 |
| 2024-12-18 | 8.100 | 8.430 | 7.800 | 8.230 | 8.215 | 31,473,345 |
| 2024-12-17 | 8.920 | 8.930 | 8.060 | 8.140 | 8.126 | 46,359,761 |
| 2024-12-16 | 8.440 | 8.930 | 8.390 | 8.900 | 8.884 | 71,023,633 |
| 2024-12-13 | 8.320 | 8.670 | 8.220 | 8.490 | 8.475 | 48,145,416 |
| 2024-12-12 | 8.470 | 8.530 | 8.280 | 8.400 | 8.385 | 32,661,999 |
| 2024-12-11 | 8.380 | 8.520 | 8.380 | 8.450 | 8.435 | 34,966,200 |
| 2024-12-10 | 8.880 | 8.930 | 8.600 | 8.610 | 8.595 | 43,848,649 |
| 2024-12-09 | 8.520 | 8.740 | 8.440 | 8.660 | 8.645 | 43,371,137 |
| 2024-12-06 | 8.850 | 9.100 | 8.510 | 8.610 | 8.595 | 56,519,477 |
| 2024-12-05 | 8.320 | 9.250 | 8.270 | 8.890 | 8.874 | 77,598,454 |
| 2024-12-04 | 8.850 | 9.430 | 8.350 | 8.570 | 8.555 | 105,512,487 |
| 2024-12-03 | 8.850 | 9.700 | 8.850 | 9.040 | 9.024 | 131,839,606 |
| 2024-12-02 | 9.290 | 10.030 | 8.810 | 8.840 | 8.824 | 169,755,201 |
| 2024-11-29 | 8.320 | 9.140 | 8.180 | 9.140 | 9.124 | 131,852,620 |
| 2024-11-28 | 7.550 | 8.310 | 7.490 | 8.310 | 8.295 | 82,108,508 |
| 2024-11-27 | 7.400 | 7.580 | 7.330 | 7.550 | 7.537 | 32,829,159 |
| 2024-11-26 | 7.850 | 7.850 | 7.380 | 7.430 | 7.417 | 59,292,846 |
| 2024-11-25 | 7.390 | 8.110 | 7.150 | 8.030 | 8.016 | 90,141,193 |
| 2024-11-22 | 7.600 | 7.730 | 7.360 | 7.370 | 7.357 | 41,136,613 |
| 2024-11-21 | 7.630 | 7.690 | 7.450 | 7.580 | 7.567 | 47,475,345 |
| 2024-11-20 | 7.110 | 7.710 | 7.110 | 7.690 | 7.676 | 69,488,657 |
| 2024-11-19 | 6.850 | 7.400 | 6.850 | 7.210 | 7.197 | 52,589,103 |
| 2024-11-18 | 6.950 | 7.010 | 6.650 | 6.730 | 6.718 | 16,487,200 |
| 2024-11-15 | 7.090 | 7.220 | 6.910 | 6.920 | 6.908 | 15,842,177 |
| 2024-11-14 | 7.240 | 7.480 | 7.070 | 7.080 | 7.067 | 21,526,900 |
| 2024-11-13 | 7.240 | 7.400 | 7.130 | 7.310 | 7.297 | 16,334,522 |
| 2024-11-12 | 7.460 | 7.550 | 7.230 | 7.300 | 7.287 | 30,717,060 |
| 2024-11-11 | 7.140 | 7.530 | 7.130 | 7.450 | 7.437 | 35,641,744 |
| 2024-11-08 | 7.240 | 7.300 | 7.120 | 7.140 | 7.127 | 21,725,008 |
| 2024-11-07 | 7.080 | 7.260 | 7.080 | 7.210 | 7.197 | 22,614,299 |
| 2024-11-06 | 7.290 | 7.490 | 7.150 | 7.230 | 7.217 | 37,605,507 |
| 2024-11-05 | 7.000 | 7.190 | 6.910 | 7.150 | 7.137 | 27,723,977 |
| 2024-11-04 | 6.630 | 7.150 | 6.630 | 6.980 | 6.968 | 24,265,091 |
| 2024-11-01 | 7.010 | 7.020 | 6.650 | 6.670 | 6.658 | 22,980,560 |
| 2024-10-31 | 7.000 | 7.070 | 6.920 | 7.020 | 7.008 | 21,165,614 |
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.