Changchun UP Optotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	32.990	33.650	32.760	33.220	33.102	4,753,526
2023-07-31	33.200	33.380	32.750	32.920	32.803	4,587,870
2023-07-28	33.570	33.740	33.100	33.190	33.072	3,268,560
2023-07-27	34.140	34.550	33.350	33.570	33.451	4,703,265
2023-07-26	35.570	35.900	34.010	34.130	34.009	6,421,183
2023-07-25	36.000	36.060	35.030	35.560	35.434	3,686,120
2023-07-24	35.610	36.010	35.150	35.530	35.404	3,250,356
2023-07-21	35.550	35.790	35.000	35.340	35.214	3,009,842
2023-07-20	36.330	36.560	35.490	35.600	35.463	4,198,804
2023-07-19	36.840	36.990	36.240	36.450	36.310	3,334,700
2023-07-18	37.820	38.300	36.750	36.840	36.699	5,987,734
2023-07-17	37.180	38.570	37.070	37.940	37.795	9,433,707
2023-07-14	37.200	37.700	36.860	37.050	36.908	3,752,526
2023-07-13	37.120	37.600	36.700	37.310	37.167	4,925,103
2023-07-12	39.000	39.040	36.970	37.110	36.968	7,719,090
2023-07-11	39.470	39.500	38.580	39.060	38.910	3,845,193
2023-07-10	40.180	40.280	38.680	39.090	38.940	6,939,629
2023-07-07	40.600	40.940	39.700	39.960	39.807	7,200,896
2023-07-06	41.280	42.180	40.990	41.100	40.942	6,001,441
2023-07-05	41.740	42.800	40.880	41.280	41.122	6,466,461
2023-07-04	42.090	42.500	41.280	41.880	41.719	7,014,326
2023-07-03	42.520	43.840	40.890	41.900	41.739	11,095,343
2023-06-30	40.530	42.970	40.300	42.150	41.988	11,799,615
2023-06-29	40.970	42.770	40.310	40.730	40.574	14,841,426
2023-06-28	41.480	41.590	39.000	40.020	39.867	13,596,744
2023-06-27	42.500	43.490	40.550	41.870	41.709	12,872,714
2023-06-26	39.800	44.580	39.260	42.930	42.765	12,810,078
2023-06-21	39.500	41.400	37.600	40.550	40.394	14,379,242
2023-06-20	37.880	39.970	37.080	39.700	39.548	12,708,792
2023-06-19	36.160	38.620	36.000	38.090	37.944	11,669,352
2023-06-16	36.000	37.500	35.510	36.150	36.011	10,934,961
2023-06-15	34.470	36.410	34.150	35.800	35.663	11,786,369
2023-06-14	33.460	34.750	33.210	34.510	34.378	8,799,815
2023-06-13	33.550	33.650	32.730	33.640	33.511	6,440,763
2023-06-12	33.800	34.190	33.450	33.720	33.591	5,881,117
2023-06-09	32.630	33.930	32.300	33.680	33.551	7,328,455
2023-06-08	32.600	33.080	31.890	32.920	32.794	5,175,433
2023-06-07	31.710	33.360	31.370	32.790	32.664	6,521,359
2023-06-06	33.200	33.440	31.660	31.720	31.598	5,857,426
2023-06-05	32.670	33.500	32.580	33.000	32.873	4,489,352
2023-06-02	34.180	34.180	32.700	32.720	32.595	8,572,716
2023-06-01	32.820	34.490	32.510	34.220	34.089	10,921,784
2023-05-31	33.680	34.000	33.130	33.330	33.202	11,659,832
2023-05-30	32.850	35.700	32.060	34.630	34.497	16,688,788
2023-05-29	33.080	33.390	32.100	32.670	32.545	9,559,561
2023-05-26	31.170	32.400	30.950	32.100	31.977	7,890,007
2023-05-25	30.900	31.530	30.080	30.950	30.831	5,796,224
2023-05-24	30.260	31.770	29.940	31.220	31.100	6,706,617
2023-05-23	31.300	31.820	30.650	30.680	30.562	5,282,919
2023-05-22	32.550	32.720	31.400	31.500	31.379	8,706,402
2023-05-19	32.470	33.170	31.770	32.990	32.863	12,576,581
2023-05-18	30.510	32.800	30.320	32.500	32.375	12,611,740
2023-05-17	30.230	30.750	29.830	30.510	30.393	4,306,691
2023-05-16	31.750	31.750	29.800	30.390	30.273	8,324,920
2023-05-15	31.220	31.850	30.830	31.660	31.539	6,535,087
2023-05-12	32.680	32.990	30.720	31.230	31.110	9,295,569
2023-05-11	32.160	33.250	31.650	32.320	32.196	12,666,834
2023-05-10	32.600	32.780	31.100	31.530	31.409	9,582,767
2023-05-09	34.500	34.500	32.000	32.130	32.007	14,635,606
2023-05-08	33.160	36.000	32.600	34.650	34.517	18,629,332

← NewerPage 14 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.