UniTTEC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.020 | 7.320 | 6.730 | 7.280 | 7.280 | 21,545,000 |
| 2026-10-22 | 7.320 | 7.370 | 7.120 | 7.120 | 7.120 | 10,965,668 |
| 2026-10-21 | 7.300 | 7.400 | 7.290 | 7.320 | 7.320 | 9,889,020 |
| 2026-10-20 | 7.160 | 7.340 | 7.130 | 7.280 | 7.280 | 10,681,840 |
| 2026-10-19 | 7.200 | 7.280 | 7.000 | 7.170 | 7.170 | 14,628,800 |
| 2026-10-16 | 7.320 | 7.400 | 7.160 | 7.250 | 7.250 | 13,152,200 |
| 2026-10-15 | 7.170 | 7.350 | 7.100 | 7.210 | 7.210 | 12,668,727 |
| 2026-10-14 | 7.700 | 7.700 | 7.370 | 7.390 | 7.390 | 12,605,240 |
| 2026-10-13 | 7.500 | 7.740 | 7.390 | 7.670 | 7.670 | 13,729,300 |
| 2026-10-12 | 7.670 | 7.790 | 7.600 | 7.620 | 7.620 | 11,962,600 |
| 2026-10-09 | 7.670 | 7.750 | 7.360 | 7.680 | 7.680 | 18,015,568 |
| 2026-10-08 | 7.850 | 7.990 | 7.640 | 7.710 | 7.710 | 16,588,156 |
| 2026-09-30 | 7.930 | 8.080 | 7.820 | 7.860 | 7.860 | 19,745,363 |
| 2026-09-29 | 7.780 | 8.070 | 7.760 | 7.900 | 7.900 | 16,575,062 |
| 2026-09-28 | 8.020 | 8.050 | 7.680 | 7.760 | 7.760 | 17,156,359 |
| 2026-09-24 | 8.020 | 8.090 | 7.920 | 7.930 | 7.930 | 11,872,240 |
| 2026-09-23 | 8.140 | 8.170 | 8.010 | 8.020 | 8.020 | 13,848,400 |
| 2026-09-22 | 8.210 | 8.300 | 8.090 | 8.160 | 8.160 | 16,347,448 |
| 2026-09-21 | 8.140 | 8.290 | 8.140 | 8.210 | 8.210 | 16,987,340 |
| 2026-09-18 | 8.110 | 8.230 | 8.050 | 8.120 | 8.120 | 19,642,215 |
| 2026-09-17 | 7.990 | 8.200 | 7.960 | 7.970 | 7.970 | 19,433,312 |
| 2026-09-16 | 7.600 | 8.030 | 7.600 | 7.990 | 7.990 | 23,941,320 |
| 2026-09-15 | 7.900 | 7.930 | 7.670 | 7.670 | 7.670 | 21,880,664 |
| 2026-09-14 | 8.010 | 8.060 | 7.800 | 7.900 | 7.900 | 22,434,691 |
| 2026-09-11 | 7.960 | 8.120 | 7.880 | 7.990 | 7.990 | 28,268,439 |
| 2026-09-10 | 8.390 | 8.450 | 8.150 | 8.160 | 8.160 | 45,522,445 |
| 2026-09-09 | 8.430 | 9.170 | 8.400 | 8.640 | 8.640 | 60,999,188 |
| 2026-09-08 | 8.630 | 8.630 | 8.410 | 8.460 | 8.460 | 28,958,623 |
| 2026-09-07 | 8.570 | 8.660 | 8.510 | 8.630 | 8.630 | 26,106,244 |
| 2026-09-04 | 8.710 | 8.860 | 8.480 | 8.530 | 8.530 | 33,635,012 |
| 2026-09-03 | 8.790 | 8.860 | 8.510 | 8.590 | 8.590 | 41,782,953 |
| 2026-09-02 | 9.010 | 9.040 | 8.720 | 8.730 | 8.730 | 56,235,184 |
| 2026-09-01 | 9.400 | 9.490 | 9.100 | 9.150 | 9.150 | 50,670,668 |
| 2026-08-31 | 8.980 | 9.570 | 8.810 | 9.370 | 9.370 | 92,146,914 |
| 2026-08-28 | 8.370 | 9.380 | 8.290 | 9.380 | 9.380 | 83,196,711 |
| 2026-08-27 | 8.330 | 8.750 | 8.140 | 8.530 | 8.530 | 61,950,660 |
| 2026-08-26 | 8.340 | 8.870 | 8.260 | 8.500 | 8.500 | 63,005,105 |
| 2026-08-25 | 9.010 | 9.010 | 8.190 | 8.370 | 8.370 | 85,913,039 |
| 2026-08-24 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 11,785,718 |
| 2026-08-21 | 7.800 | 8.150 | 7.660 | 8.150 | 8.150 | 27,965,004 |
| 2026-08-20 | 8.060 | 8.080 | 7.750 | 7.850 | 7.850 | 21,557,461 |
| 2026-08-19 | 8.210 | 8.490 | 7.800 | 7.810 | 7.810 | 41,548,379 |
| 2026-08-18 | 7.910 | 8.470 | 7.810 | 8.290 | 8.290 | 53,918,496 |
| 2026-08-17 | 7.810 | 7.890 | 7.630 | 7.890 | 7.890 | 17,496,332 |
| 2026-08-14 | 7.710 | 7.950 | 7.670 | 7.800 | 7.800 | 20,524,820 |
| 2026-08-13 | 7.750 | 7.920 | 7.670 | 7.680 | 7.680 | 25,956,477 |
| 2026-08-12 | 7.620 | 7.760 | 7.610 | 7.720 | 7.720 | 14,882,701 |
| 2026-08-11 | 7.770 | 7.820 | 7.580 | 7.660 | 7.660 | 13,577,188 |
| 2026-08-10 | 7.640 | 7.800 | 7.450 | 7.770 | 7.770 | 20,745,611 |
| 2026-08-07 | 7.530 | 7.630 | 7.450 | 7.620 | 7.620 | 15,627,501 |
| 2026-08-06 | 7.520 | 7.670 | 7.420 | 7.560 | 7.560 | 20,714,539 |
| 2026-08-05 | 7.550 | 7.730 | 7.520 | 7.590 | 7.590 | 25,006,199 |
| 2026-08-04 | 7.300 | 7.520 | 7.250 | 7.500 | 7.500 | 20,310,920 |
| 2026-08-03 | 7.110 | 7.320 | 7.080 | 7.240 | 7.240 | 22,948,260 |
| 2026-07-31 | 6.980 | 7.150 | 6.980 | 7.110 | 7.110 | 28,095,820 |
| 2026-07-30 | 7.050 | 7.050 | 6.790 | 6.810 | 6.810 | 20,251,449 |
| 2026-07-29 | 6.890 | 7.010 | 6.720 | 6.930 | 6.930 | 27,172,141 |
| 2026-07-28 | 7.110 | 7.280 | 6.950 | 7.010 | 7.010 | 38,003,191 |
| 2026-07-27 | 6.680 | 6.930 | 6.660 | 6.920 | 6.920 | 20,694,650 |
| 2026-07-24 | 6.700 | 6.840 | 6.610 | 6.660 | 6.660 | 19,960,400 |
Page 1 of 5 · 242 trading daysOlder →
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.