Changchun UP Optotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	33.150	33.760	32.400	32.440	32.325	5,917,220
2023-10-31	33.660	34.100	32.820	33.290	33.172	6,679,321
2023-10-30	33.780	34.300	33.200	33.940	33.819	9,107,165
2023-10-27	33.990	34.330	31.760	33.690	33.570	14,265,504
2023-10-26	34.000	34.580	33.600	34.430	34.308	4,884,847
2023-10-25	34.260	34.680	33.700	34.420	34.298	5,613,600
2023-10-24	34.500	34.840	33.530	34.250	34.128	4,842,991
2023-10-23	34.140	34.880	33.750	33.930	33.809	5,413,496
2023-10-20	35.910	35.960	34.300	34.470	34.347	9,386,150
2023-10-19	35.420	37.280	35.400	36.050	35.922	10,437,614
2023-10-18	36.550	38.050	35.560	35.690	35.563	9,080,885
2023-10-17	36.340	36.620	35.510	36.570	36.440	6,677,412
2023-10-16	36.780	37.090	35.840	36.340	36.211	10,219,107
2023-10-13	36.600	37.740	36.600	37.240	37.108	10,064,769
2023-10-12	40.020	40.230	36.340	36.940	36.809	18,433,496
2023-10-11	37.420	39.670	37.380	39.240	39.101	18,736,161
2023-10-10	37.550	38.940	37.210	37.700	37.566	13,372,065
2023-10-09	38.080	38.190	37.110	37.670	37.536	10,981,144
2023-09-28	36.880	39.300	36.300	38.300	38.164	19,129,039
2023-09-27	37.190	37.190	36.280	36.340	36.211	13,245,447
2023-09-26	36.730	38.240	36.070	37.190	37.058	25,916,127
2023-09-25	37.100	39.590	37.100	38.590	38.453	37,473,256
2023-09-22	35.550	36.010	35.110	35.990	35.862	13,984,899
2023-09-21	35.980	36.270	35.540	35.740	35.613	9,458,796
2023-09-20	36.070	36.440	35.720	35.800	35.673	10,518,557
2023-09-19	37.570	37.620	35.670	36.590	36.460	18,093,419
2023-09-18	38.050	39.660	37.680	38.030	37.895	20,190,155
2023-09-15	39.500	41.100	37.400	38.720	38.582	30,277,750
2023-09-14	40.070	40.900	38.880	40.630	40.486	25,327,883
2023-09-13	40.260	42.420	39.340	40.090	39.947	31,769,544
2023-09-12	44.500	44.800	42.130	42.130	41.980	46,992,628
2023-09-11	42.790	46.810	42.000	46.810	46.644	51,592,271
2023-09-08	38.700	42.550	38.700	42.550	42.399	21,839,136
2023-09-07	38.000	40.240	37.380	38.680	38.542	32,490,770
2023-09-06	33.130	36.580	33.130	36.580	36.450	15,188,451
2023-09-05	33.020	33.970	32.730	33.250	33.132	7,720,154
2023-09-04	33.090	33.290	32.340	33.010	32.893	5,337,932
2023-09-01	33.600	33.600	32.350	32.700	32.584	5,628,583
2023-08-31	32.660	33.640	32.400	33.270	33.152	7,801,879
2023-08-30	31.730	33.080	31.520	32.770	32.654	8,649,093
2023-08-29	29.330	31.980	29.300	31.710	31.597	7,469,704
2023-08-28	31.150	31.150	29.580	29.630	29.525	5,635,200
2023-08-25	30.690	30.700	29.000	29.340	29.236	7,996,544
2023-08-24	31.000	31.600	30.650	31.120	31.009	2,305,900
2023-08-23	31.740	31.760	30.700	30.790	30.681	2,464,444
2023-08-22	31.120	31.990	31.060	31.890	31.777	4,066,000
2023-08-21	31.780	31.970	30.840	30.930	30.820	2,974,915
2023-08-18	32.120	32.520	31.600	31.620	31.508	2,905,866
2023-08-17	31.270	32.480	30.950	32.200	32.086	4,820,929
2023-08-16	32.070	32.070	31.030	31.100	30.989	4,197,236
2023-08-15	32.700	32.700	31.600	31.820	31.707	2,872,570
2023-08-14	32.250	32.880	31.960	32.480	32.365	2,747,917
2023-08-11	32.960	33.330	32.280	32.290	32.175	2,215,828
2023-08-10	32.920	33.260	32.620	33.130	33.012	2,376,504
2023-08-09	33.780	34.090	32.550	33.010	32.893	4,543,944
2023-08-08	34.010	34.660	33.900	34.100	33.979	3,382,803
2023-08-07	34.800	34.940	33.640	33.930	33.809	4,670,315
2023-08-04	33.990	35.270	33.600	34.970	34.846	7,337,179
2023-08-03	33.330	34.670	33.040	33.990	33.869	5,929,934
2023-08-02	33.230	34.680	32.580	33.860	33.740	8,770,290

← NewerPage 13 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.