Changchun UP Optotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	33.140	34.130	32.050	32.950	32.824	20,343,352
2023-05-04	29.560	31.760	29.460	31.760	31.638	8,082,650
2023-04-28	28.750	29.500	28.560	28.870	28.759	4,330,910
2023-04-27	27.950	30.260	26.800	29.070	28.959	10,233,861
2023-04-26	28.060	29.410	28.000	28.200	28.092	4,419,513
2023-04-25	28.580	28.900	27.640	28.280	28.172	6,049,243
2023-04-24	29.750	30.720	28.710	28.930	28.819	5,849,529
2023-04-21	30.910	31.390	29.720	29.830	29.716	9,576,812
2023-04-20	30.000	31.280	29.850	30.930	30.811	9,559,480
2023-04-19	28.630	30.780	28.630	30.020	29.905	8,766,734
2023-04-18	29.220	29.290	28.500	28.950	28.839	4,054,252
2023-04-17	30.500	30.500	29.160	29.360	29.247	8,785,325
2023-04-14	29.120	31.200	28.500	30.600	30.483	10,204,143
2023-04-13	29.750	29.750	28.850	28.900	28.789	5,294,010
2023-04-12	29.500	30.160	29.170	29.680	29.566	5,999,678
2023-04-11	29.520	30.230	29.280	29.910	29.795	6,212,662
2023-04-10	29.680	30.750	29.020	29.550	29.437	9,867,129
2023-04-07	29.600	29.990	29.080	29.770	29.656	8,644,507
2023-04-06	27.890	29.680	27.800	29.090	28.978	8,949,938
2023-04-04	28.100	28.880	27.840	28.250	28.142	6,993,056
2023-04-03	27.430	28.350	27.250	28.270	28.162	7,437,557
2023-03-31	26.880	27.230	26.700	27.160	27.056	3,559,404
2023-03-30	27.500	27.670	26.660	27.010	26.906	5,832,477
2023-03-29	27.600	28.100	27.030	27.760	27.654	6,361,622
2023-03-28	29.540	29.540	27.490	27.610	27.504	9,287,479
2023-03-27	28.830	29.860	28.620	29.650	29.536	10,205,473
2023-03-24	28.830	29.350	28.390	28.830	28.719	8,129,478
2023-03-23	28.560	29.170	28.290	29.160	29.048	10,003,162
2023-03-22	28.900	29.070	28.220	28.920	28.809	9,383,698
2023-03-21	29.710	30.080	28.680	29.150	29.038	12,254,328
2023-03-20	30.700	31.790	29.460	29.630	29.516	16,540,973
2023-03-17	30.100	32.200	29.260	31.190	31.070	19,640,966
2023-03-16	29.500	30.300	29.260	29.750	29.636	12,611,653
2023-03-15	29.160	30.490	28.430	30.460	30.343	18,375,624
2023-03-14	29.810	29.870	28.410	29.110	28.998	14,645,475
2023-03-13	29.060	31.340	29.000	29.700	29.586	25,345,387
2023-03-10	26.380	28.990	26.380	28.990	28.879	17,378,822
2023-03-09	25.860	26.680	25.750	26.350	26.249	4,956,900
2023-03-08	24.920	26.770	24.830	26.010	25.910	5,484,003
2023-03-07	25.920	25.960	24.950	24.970	24.874	4,781,717
2023-03-06	26.480	26.500	25.910	26.080	25.980	3,858,093
2023-03-03	25.770	26.410	25.720	26.100	26.000	4,047,916
2023-03-02	26.090	26.190	25.710	25.800	25.701	2,779,085
2023-03-01	25.810	26.180	25.280	25.990	25.890	3,814,499
2023-02-28	25.450	25.990	25.370	25.800	25.701	3,855,530
2023-02-27	25.710	25.930	25.250	25.380	25.283	3,062,116
2023-02-24	26.070	26.420	25.760	25.980	25.880	3,419,232
2023-02-23	26.490	26.700	25.860	25.950	25.851	3,823,000
2023-02-22	25.440	26.980	25.170	26.270	26.169	5,568,798
2023-02-21	25.310	25.900	25.200	25.450	25.352	2,816,727
2023-02-20	24.940	25.490	24.720	25.380	25.283	3,100,600
2023-02-17	25.080	25.470	24.560	24.790	24.695	2,640,079
2023-02-16	26.270	26.430	25.020	25.210	25.113	4,950,300
2023-02-15	25.550	26.430	25.550	26.290	26.189	4,594,003
2023-02-14	25.990	25.990	25.500	25.690	25.591	2,529,602
2023-02-13	25.500	25.980	25.290	25.670	25.572	3,584,104
2023-02-10	26.160	26.380	25.230	25.410	25.313	4,033,770
2023-02-09	25.450	26.230	25.440	26.030	25.930	4,141,400
2023-02-08	26.190	26.240	25.580	25.600	25.502	3,865,700
2023-02-07	26.000	26.360	25.590	26.200	26.100	4,153,100

← NewerPage 15 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.