Changchun UP Optotech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	28.900	29.280	28.500	28.870	28.790	7,240,684
2024-07-26	27.820	29.460	27.320	28.940	28.860	10,051,284
2024-07-25	28.200	28.610	27.660	28.300	28.222	6,018,700
2024-07-24	29.470	30.020	28.370	28.410	28.332	9,504,632
2024-07-23	31.250	31.330	29.770	29.790	29.708	10,958,393
2024-07-22	31.830	32.340	31.430	31.620	31.533	11,830,587
2024-07-19	30.660	32.240	30.530	31.810	31.722	15,758,411
2024-07-18	29.810	31.270	29.810	31.270	31.159	15,916,209
2024-07-17	29.700	30.630	29.300	29.680	29.574	7,304,985
2024-07-16	30.090	30.230	29.230	30.000	29.893	8,231,500
2024-07-15	29.830	30.650	29.600	30.250	30.142	9,506,294
2024-07-12	30.250	30.250	29.320	29.610	29.505	7,958,209
2024-07-11	30.410	30.690	29.920	30.340	30.232	9,210,107
2024-07-10	30.500	30.500	29.610	29.910	29.804	9,827,300
2024-07-09	29.550	30.600	29.170	30.520	30.412	13,407,762
2024-07-08	30.290	31.130	29.050	29.400	29.295	12,455,809
2024-07-05	30.560	31.200	29.940	30.700	30.591	9,378,300
2024-07-04	31.550	31.970	30.500	30.560	30.451	10,579,851
2024-07-03	32.120	32.440	31.020	31.920	31.807	11,846,559
2024-07-02	33.010	33.110	32.000	32.240	32.125	15,296,183
2024-07-01	33.010	34.320	32.610	33.350	33.231	17,638,531
2024-06-28	32.430	34.050	32.100	33.020	32.903	21,812,433
2024-06-27	32.430	33.480	32.290	32.440	32.325	27,509,239
2024-06-26	29.200	31.920	28.080	31.920	31.807	17,071,958
2024-06-25	30.390	30.700	28.890	29.020	28.917	14,111,811
2024-06-24	31.900	33.390	29.770	30.950	30.840	17,595,659
2024-06-21	31.400	32.870	31.230	32.060	31.946	15,012,050
2024-06-20	31.300	33.120	30.550	32.550	32.434	22,502,937
2024-06-19	30.710	33.590	30.310	31.520	31.408	18,851,230
2024-06-18	31.000	31.040	30.400	30.720	30.611	10,250,494
2024-06-17	30.460	31.440	30.030	31.240	31.129	15,180,491
2024-06-14	30.360	30.650	29.930	30.510	30.402	10,138,566
2024-06-13	30.890	31.250	30.490	30.500	30.392	14,953,730
2024-06-12	30.500	31.450	30.330	31.350	31.239	21,373,967
2024-06-11	29.900	31.690	29.900	30.920	30.810	30,483,219
2024-06-07	26.660	29.120	26.410	29.120	29.016	22,049,891
2024-06-06	27.210	27.690	26.240	26.470	26.376	7,053,220
2024-06-05	27.500	28.180	27.110	27.140	27.044	4,975,300
2024-06-04	28.210	28.470	27.190	27.680	27.582	6,891,700
2024-06-03	29.000	29.170	28.160	28.470	28.369	6,899,021
2024-05-31	28.750	29.500	28.570	29.050	28.947	10,958,366
2024-05-30	28.000	29.260	27.600	29.000	28.897	12,885,767
2024-05-29	27.270	28.400	27.070	28.050	27.950	7,167,800
2024-05-28	27.500	28.450	27.290	27.510	27.412	8,266,707
2024-05-27	25.880	28.380	25.460	27.810	27.711	7,873,003
2024-05-24	26.580	26.740	25.890	25.920	25.828	3,649,005
2024-05-23	27.010	27.170	26.500	26.630	26.535	3,059,900
2024-05-22	27.410	27.450	26.850	27.090	26.994	3,282,100
2024-05-21	27.930	27.930	27.300	27.360	27.263	3,022,700
2024-05-20	27.800	28.560	27.580	28.120	28.020	3,646,302
2024-05-17	27.400	27.770	27.210	27.730	27.631	3,350,400
2024-05-16	27.260	27.910	27.260	27.570	27.472	2,897,628
2024-05-15	26.910	27.780	26.670	27.270	27.173	3,823,290
2024-05-14	27.450	27.680	26.990	27.120	27.024	2,679,028
2024-05-13	27.700	27.700	26.860	27.050	26.954	4,789,252
2024-05-10	28.810	28.950	27.900	27.930	27.831	6,358,771
2024-05-09	28.940	28.980	28.300	28.940	28.837	8,180,159
2024-05-08	28.120	29.290	27.990	29.140	29.036	12,790,180
2024-05-07	27.730	28.300	27.530	28.130	28.030	5,639,714
2024-05-06	27.550	27.840	27.430	27.650	27.552	3,677,805

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0700 CNY
2025-06-09	0.0600 CNY
2024-11-07	0.0100 CNY
2024-07-19	0.0250 CNY
2023-07-21	0.0100 CNY
2022-07-21	0.0400 CNY
2021-07-16	0.0800 CNY
2020-07-09	0.0500 CNY
2019-07-16	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.