UniTTEC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.810 | 6.990 | 6.800 | 6.950 | 6.938 | 18,029,143 |
| 2024-10-29 | 7.030 | 7.080 | 6.820 | 6.820 | 6.808 | 28,308,301 |
| 2024-10-28 | 6.960 | 7.150 | 6.900 | 7.080 | 7.067 | 27,906,345 |
| 2024-10-25 | 6.860 | 7.060 | 6.850 | 6.970 | 6.958 | 31,002,713 |
| 2024-10-24 | 6.680 | 7.050 | 6.630 | 6.890 | 6.878 | 34,869,313 |
| 2024-10-23 | 6.840 | 6.840 | 6.670 | 6.690 | 6.678 | 27,537,173 |
| 2024-10-22 | 6.500 | 7.040 | 6.420 | 6.840 | 6.828 | 51,326,860 |
| 2024-10-21 | 6.330 | 6.530 | 6.330 | 6.460 | 6.449 | 19,603,840 |
| 2024-10-18 | 6.130 | 6.400 | 6.120 | 6.310 | 6.299 | 17,676,004 |
| 2024-10-17 | 6.270 | 6.350 | 6.140 | 6.150 | 6.139 | 12,601,035 |
| 2024-10-16 | 6.120 | 6.260 | 6.100 | 6.200 | 6.189 | 9,673,400 |
| 2024-10-15 | 6.310 | 6.380 | 6.180 | 6.190 | 6.179 | 13,150,043 |
| 2024-10-14 | 6.180 | 6.310 | 6.110 | 6.310 | 6.299 | 13,456,820 |
| 2024-10-11 | 6.460 | 6.460 | 6.100 | 6.170 | 6.144 | 19,013,480 |
| 2024-10-10 | 6.520 | 6.700 | 6.400 | 6.480 | 6.453 | 21,339,740 |
| 2024-10-09 | 6.900 | 6.900 | 6.430 | 6.430 | 6.403 | 30,764,485 |
| 2024-10-08 | 7.250 | 7.250 | 6.600 | 7.060 | 7.030 | 47,247,727 |
| 2024-09-30 | 6.250 | 6.600 | 6.130 | 6.590 | 6.562 | 36,957,417 |
| 2024-09-27 | 5.900 | 6.160 | 5.850 | 6.040 | 6.015 | 22,444,820 |
| 2024-09-26 | 5.660 | 5.800 | 5.650 | 5.800 | 5.776 | 14,276,126 |
| 2024-09-25 | 5.730 | 5.830 | 5.670 | 5.680 | 5.656 | 15,455,980 |
| 2024-09-24 | 5.550 | 5.660 | 5.500 | 5.650 | 5.626 | 11,456,240 |
| 2024-09-23 | 5.500 | 5.680 | 5.440 | 5.550 | 5.527 | 13,335,100 |
| 2024-09-20 | 5.380 | 5.490 | 5.380 | 5.480 | 5.457 | 6,897,660 |
| 2024-09-19 | 5.330 | 5.410 | 5.290 | 5.400 | 5.377 | 7,493,860 |
| 2024-09-18 | 5.330 | 5.390 | 5.250 | 5.290 | 5.268 | 5,856,240 |
| 2024-09-13 | 5.440 | 5.480 | 5.320 | 5.330 | 5.308 | 6,804,410 |
| 2024-09-12 | 5.520 | 5.580 | 5.460 | 5.460 | 5.437 | 6,104,700 |
| 2024-09-11 | 5.550 | 5.600 | 5.480 | 5.540 | 5.517 | 4,801,200 |
| 2024-09-10 | 5.500 | 5.600 | 5.390 | 5.590 | 5.567 | 7,993,150 |
| 2024-09-09 | 5.560 | 5.570 | 5.420 | 5.480 | 5.457 | 6,410,670 |
| 2024-09-06 | 5.600 | 5.660 | 5.500 | 5.560 | 5.537 | 6,569,400 |
| 2024-09-05 | 5.550 | 5.720 | 5.510 | 5.620 | 5.596 | 9,436,121 |
| 2024-09-04 | 5.430 | 5.620 | 5.400 | 5.530 | 5.507 | 10,654,600 |
| 2024-09-03 | 5.350 | 5.500 | 5.340 | 5.490 | 5.467 | 8,514,060 |
| 2024-09-02 | 5.480 | 5.640 | 5.430 | 5.430 | 5.407 | 12,027,860 |
| 2024-08-30 | 5.390 | 5.560 | 5.390 | 5.480 | 5.457 | 10,843,844 |
| 2024-08-29 | 5.300 | 5.430 | 5.250 | 5.380 | 5.357 | 7,659,784 |
| 2024-08-28 | 5.490 | 5.490 | 5.320 | 5.350 | 5.328 | 8,896,080 |
| 2024-08-27 | 5.520 | 5.520 | 5.320 | 5.340 | 5.318 | 7,873,860 |
| 2024-08-26 | 5.510 | 5.560 | 5.440 | 5.510 | 5.487 | 4,467,500 |
| 2024-08-23 | 5.500 | 5.540 | 5.430 | 5.510 | 5.487 | 4,188,513 |
| 2024-08-22 | 5.600 | 5.600 | 5.470 | 5.490 | 5.467 | 5,826,940 |
| 2024-08-21 | 5.580 | 5.690 | 5.560 | 5.570 | 5.547 | 7,254,172 |
| 2024-08-20 | 5.750 | 5.750 | 5.550 | 5.590 | 5.567 | 9,223,972 |
| 2024-08-19 | 5.750 | 5.840 | 5.730 | 5.760 | 5.736 | 6,957,500 |
| 2024-08-16 | 5.870 | 5.890 | 5.750 | 5.780 | 5.756 | 8,193,000 |
| 2024-08-15 | 5.740 | 5.870 | 5.680 | 5.830 | 5.806 | 9,738,500 |
| 2024-08-14 | 5.730 | 5.880 | 5.690 | 5.780 | 5.756 | 10,065,583 |
| 2024-08-13 | 5.690 | 5.740 | 5.620 | 5.720 | 5.696 | 6,285,990 |
| 2024-08-12 | 5.820 | 5.820 | 5.640 | 5.690 | 5.666 | 10,082,670 |
| 2024-08-09 | 5.890 | 6.010 | 5.840 | 5.850 | 5.825 | 10,506,500 |
| 2024-08-08 | 5.860 | 5.950 | 5.700 | 5.870 | 5.845 | 12,494,288 |
| 2024-08-07 | 5.870 | 5.940 | 5.830 | 5.850 | 5.825 | 9,099,480 |
| 2024-08-06 | 5.890 | 5.940 | 5.750 | 5.870 | 5.845 | 13,635,628 |
| 2024-08-05 | 6.010 | 6.110 | 5.800 | 5.800 | 5.776 | 15,823,200 |
| 2024-08-02 | 6.140 | 6.160 | 5.960 | 6.010 | 5.985 | 19,571,440 |
| 2024-08-01 | 6.080 | 6.340 | 6.070 | 6.200 | 6.174 | 26,447,702 |
| 2024-07-31 | 6.020 | 6.110 | 5.920 | 6.080 | 6.054 | 20,407,218 |
| 2024-07-30 | 5.900 | 6.110 | 5.840 | 6.000 | 5.975 | 18,334,801 |
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.