Changchun UP Optotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	25.970	27.200	25.540	27.020	26.924	5,765,880
2024-01-24	26.000	26.080	24.570	25.660	25.569	4,169,300
2024-01-23	25.170	25.800	25.000	25.660	25.569	4,922,022
2024-01-22	26.700	26.890	24.900	25.090	25.001	4,730,406
2024-01-19	27.300	27.450	26.750	26.750	26.655	2,355,345
2024-01-18	27.030	27.460	26.360	27.310	27.213	4,857,343
2024-01-17	27.920	28.100	27.220	27.290	27.193	2,738,066
2024-01-16	28.450	28.450	27.570	27.980	27.881	4,303,044
2024-01-15	28.460	28.820	28.120	28.560	28.458	3,306,400
2024-01-12	29.310	29.350	28.320	28.470	28.369	4,546,535
2024-01-11	28.760	29.580	28.760	29.310	29.206	3,749,934
2024-01-10	29.300	29.600	28.700	28.760	28.658	3,663,352
2024-01-09	29.210	30.040	29.210	29.510	29.405	4,002,300
2024-01-08	30.000	30.220	29.160	29.160	29.056	4,219,800
2024-01-05	32.240	32.240	29.860	30.090	29.983	8,691,660
2024-01-04	32.530	32.540	32.060	32.230	32.115	2,494,986
2024-01-03	33.370	33.680	32.200	32.640	32.524	4,441,417
2024-01-02	33.530	33.920	33.040	33.370	33.251	3,718,600
2023-12-29	32.830	33.810	32.810	33.650	33.530	4,027,923
2023-12-28	32.180	33.300	31.930	33.110	32.992	4,656,847
2023-12-27	31.910	32.550	31.680	32.350	32.235	3,622,758
2023-12-26	32.740	32.780	31.490	31.980	31.866	4,646,949
2023-12-25	31.790	33.000	31.710	32.970	32.853	5,500,757
2023-12-22	32.810	33.190	31.710	31.960	31.846	4,281,508
2023-12-21	32.410	33.130	31.730	32.810	32.693	4,349,100
2023-12-20	32.820	33.390	32.250	32.690	32.574	4,353,041
2023-12-19	32.370	33.250	32.360	32.900	32.783	3,396,517
2023-12-18	33.250	33.300	32.400	32.520	32.404	3,579,207
2023-12-15	33.740	34.130	33.280	33.400	33.281	4,031,500
2023-12-14	34.470	34.650	33.600	33.740	33.620	5,394,607
2023-12-13	34.240	34.940	34.050	34.290	34.168	5,599,174
2023-12-12	34.940	34.940	34.130	34.410	34.288	6,018,001
2023-12-11	33.880	35.010	33.600	34.890	34.766	10,803,850
2023-12-08	33.220	34.270	33.020	33.950	33.829	8,402,848
2023-12-07	33.270	33.400	32.910	33.020	32.903	4,171,400
2023-12-06	33.340	34.030	33.100	33.250	33.132	4,792,600
2023-12-05	34.580	34.580	33.520	33.530	33.411	5,769,800
2023-12-04	34.300	35.240	34.170	34.640	34.517	7,861,511
2023-12-01	33.780	34.410	33.680	34.350	34.228	4,941,559
2023-11-30	34.200	34.710	33.430	33.950	33.829	8,019,494
2023-11-29	35.040	35.380	34.440	34.450	34.328	5,854,100
2023-11-28	35.580	35.580	34.530	34.900	34.776	8,494,134
2023-11-27	33.980	36.560	33.910	35.900	35.772	13,942,533
2023-11-24	35.010	35.010	33.900	34.130	34.009	5,268,373
2023-11-23	34.820	35.160	34.310	35.010	34.886	5,872,578
2023-11-22	36.060	36.190	34.750	34.750	34.626	9,267,653
2023-11-21	37.460	37.550	36.210	36.360	36.231	8,139,981
2023-11-20	37.100	37.950	36.780	37.450	37.317	12,557,599
2023-11-17	39.000	39.300	36.300	37.220	37.088	20,310,173
2023-11-16	37.600	37.990	37.050	37.390	37.257	8,618,788
2023-11-15	39.240	39.240	37.270	37.560	37.426	13,326,930
2023-11-14	38.300	39.460	37.560	39.250	39.110	12,557,338
2023-11-13	39.090	39.300	38.340	38.740	38.602	14,577,293
2023-11-10	38.760	40.940	38.160	39.200	39.061	24,221,072
2023-11-09	38.000	41.800	38.000	38.860	38.722	34,965,909
2023-11-08	36.830	38.980	36.200	38.000	37.865	20,757,373
2023-11-07	35.380	37.000	35.220	36.780	36.649	16,006,312
2023-11-06	33.000	35.650	33.000	35.380	35.254	13,625,499
2023-11-03	31.920	33.530	31.710	33.170	33.052	8,702,900
2023-11-02	32.530	32.820	31.600	31.640	31.528	5,619,632

← NewerPage 12 of 21 · 1,219 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.