Changchun UP Optotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	28.010	28.110	26.900	27.190	27.093	4,822,105
2024-04-29	27.370	28.000	27.300	27.930	27.831	5,915,834
2024-04-26	26.590	27.940	26.580	27.370	27.273	6,507,704
2024-04-25	28.100	28.100	27.500	27.720	27.621	4,668,500
2024-04-24	27.400	28.120	27.300	28.120	28.020	6,325,105
2024-04-23	26.660	27.870	26.620	27.250	27.153	5,774,639
2024-04-22	26.500	27.220	25.880	26.920	26.824	6,018,908
2024-04-19	26.470	27.500	25.980	26.800	26.705	6,468,300
2024-04-18	26.200	27.450	25.810	26.740	26.645	7,312,634
2024-04-17	25.100	26.280	25.050	26.270	26.177	6,943,112
2024-04-16	26.480	26.510	24.440	24.440	24.353	7,156,200
2024-04-15	26.800	27.720	26.030	26.600	26.505	5,022,365
2024-04-12	27.560	27.800	26.880	27.020	26.924	4,485,319
2024-04-11	27.960	28.440	27.390	27.560	27.462	4,707,000
2024-04-10	29.210	29.310	27.710	28.080	27.980	5,115,149
2024-04-09	28.900	29.300	28.610	29.090	28.987	3,441,397
2024-04-08	29.880	30.300	28.800	28.810	28.708	5,675,539
2024-04-03	30.920	31.030	29.580	30.060	29.953	5,993,500
2024-04-02	31.630	31.630	30.760	30.920	30.810	7,341,983
2024-04-01	30.500	32.460	30.400	31.720	31.607	10,161,742
2024-03-29	29.420	30.950	29.420	30.660	30.551	4,823,053
2024-03-28	28.800	30.450	28.690	29.950	29.844	10,073,518
2024-03-27	31.100	31.210	28.800	28.800	28.698	12,658,227
2024-03-26	32.550	32.800	30.940	31.280	31.169	20,510,263
2024-03-25	30.070	33.150	29.850	32.880	32.763	23,457,017
2024-03-22	30.450	30.700	30.000	30.140	30.033	6,187,913
2024-03-21	30.560	30.800	30.240	30.450	30.342	5,713,743
2024-03-20	30.430	30.780	30.210	30.660	30.551	5,950,861
2024-03-19	30.580	30.940	30.360	30.520	30.412	6,771,168
2024-03-18	30.160	30.800	30.160	30.720	30.611	7,079,510
2024-03-15	29.650	30.100	29.380	30.060	29.953	5,182,300
2024-03-14	29.850	30.300	29.210	29.660	29.555	6,093,281
2024-03-13	30.000	30.650	29.850	30.080	29.973	7,738,478
2024-03-12	29.900	30.350	29.620	29.920	29.814	6,330,836
2024-03-11	29.340	30.120	29.180	29.990	29.883	6,532,249
2024-03-08	29.530	29.940	28.980	29.840	29.734	6,061,700
2024-03-07	30.150	30.510	29.150	29.400	29.295	7,326,152
2024-03-06	30.000	30.300	29.380	29.910	29.804	8,768,920
2024-03-05	31.230	31.950	30.150	30.480	30.372	15,111,350
2024-03-04	29.990	31.840	29.600	31.830	31.717	19,338,573
2024-03-01	30.980	31.500	29.690	30.300	30.192	26,209,971
2024-02-29	26.190	28.640	26.060	28.640	28.538	9,851,679
2024-02-28	28.020	28.620	26.000	26.040	25.947	12,933,544
2024-02-27	26.980	27.990	26.420	27.990	27.891	12,478,138
2024-02-26	26.650	28.080	26.640	27.640	27.542	13,018,420
2024-02-23	25.200	26.000	24.820	25.880	25.788	7,589,256
2024-02-22	24.060	25.010	24.040	25.000	24.911	6,927,559
2024-02-21	23.700	24.630	23.550	23.980	23.895	6,371,489
2024-02-20	23.300	24.190	22.750	24.020	23.935	6,661,883
2024-02-19	22.950	23.700	22.890	23.380	23.297	7,878,874
2024-02-08	20.710	22.550	20.250	22.340	22.261	9,756,688
2024-02-07	20.750	21.740	19.980	20.520	20.447	9,099,755
2024-02-06	18.990	20.970	18.000	20.490	20.417	9,041,736
2024-02-05	21.480	21.990	19.480	19.520	19.451	9,131,046
2024-02-02	23.380	23.870	20.930	21.640	21.563	6,495,561
2024-02-01	23.030	24.000	22.740	23.260	23.177	4,205,200
2024-01-31	24.800	24.990	23.320	23.350	23.267	3,827,066
2024-01-30	25.490	25.800	24.710	24.810	24.722	2,834,655
2024-01-29	26.500	26.770	25.520	25.530	25.439	3,334,712
2024-01-26	27.010	27.020	26.300	26.400	26.306	3,845,589

← NewerPage 11 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.