Changchun UP Optotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	25.500	26.480	25.430	26.000	25.900	5,735,070
2023-02-03	25.930	26.090	25.260	25.850	25.751	4,965,716
2023-02-02	25.440	26.250	25.340	25.930	25.831	5,584,921
2023-02-01	25.150	25.480	24.880	25.340	25.243	4,617,547
2023-01-31	24.770	25.300	24.600	25.090	24.994	6,934,709
2023-01-30	23.850	24.720	23.780	24.640	24.546	8,307,500
2023-01-20	24.040	24.500	23.930	24.100	24.008	2,549,900
2023-01-19	23.520	24.180	23.230	24.050	23.958	3,662,082
2023-01-18	23.090	23.670	23.000	23.520	23.430	2,526,455
2023-01-17	23.460	23.500	23.000	23.090	23.001	2,309,100
2023-01-16	22.740	23.510	22.670	23.330	23.241	3,056,600
2023-01-13	23.090	23.410	22.580	22.730	22.643	4,111,500
2023-01-12	23.250	23.590	23.000	23.280	23.191	2,340,381
2023-01-11	23.570	23.970	23.180	23.250	23.161	2,817,954
2023-01-10	23.390	23.760	23.340	23.570	23.480	2,399,622
2023-01-09	23.660	23.860	23.250	23.500	23.410	2,851,200
2023-01-06	23.140	23.650	22.950	23.390	23.300	2,789,100
2023-01-05	22.940	23.150	22.520	23.140	23.051	2,499,924
2023-01-04	23.120	23.380	22.730	22.940	22.852	2,390,422
2023-01-03	22.100	23.210	22.020	23.120	23.031	3,489,173
2022-12-30	22.670	22.750	22.120	22.290	22.205	2,353,622
2022-12-29	22.370	22.860	22.080	22.370	22.284	2,583,667
2022-12-28	22.900	23.050	22.190	22.420	22.334	2,696,899
2022-12-27	22.660	22.980	22.350	22.830	22.742	3,091,001
2022-12-26	21.400	22.690	21.400	22.620	22.533	4,207,372
2022-12-23	21.700	21.870	21.030	21.260	21.178	2,926,049
2022-12-22	22.280	22.600	21.720	21.900	21.816	2,992,814
2022-12-21	23.000	23.160	22.120	22.280	22.195	3,143,900
2022-12-20	22.900	23.300	22.660	23.070	22.982	2,245,759
2022-12-19	22.440	23.060	22.400	22.930	22.842	3,614,885
2022-12-16	24.000	24.360	22.620	22.900	22.812	6,872,534
2022-12-15	24.000	24.720	23.360	24.430	24.336	4,555,816
2022-12-14	23.900	24.370	23.530	23.560	23.470	5,375,314
2022-12-13	25.250	25.250	23.280	23.320	23.231	7,072,500
2022-12-12	24.170	25.260	24.150	25.260	25.163	5,214,400
2022-12-09	24.780	25.150	23.980	24.290	24.197	5,561,496
2022-12-08	25.620	25.740	24.570	24.610	24.516	6,704,983
2022-12-07	27.690	28.180	25.460	25.850	25.751	10,530,890
2022-12-06	25.400	27.580	25.170	26.810	26.707	9,237,899
2022-12-05	24.540	25.840	24.540	25.400	25.303	7,439,268
2022-12-02	23.690	25.500	23.590	24.510	24.416	6,336,907
2022-12-01	23.800	23.930	23.270	23.820	23.729	3,919,500
2022-11-30	23.670	23.920	23.230	23.550	23.460	3,010,570
2022-11-29	23.980	24.180	23.610	23.790	23.699	3,210,100
2022-11-28	23.510	24.190	23.510	23.920	23.828	3,270,700
2022-11-25	24.840	25.090	24.180	24.190	24.097	2,945,500
2022-11-24	25.400	25.800	24.780	24.840	24.745	3,108,568
2022-11-23	25.120	25.520	24.760	25.310	25.213	3,195,600
2022-11-22	25.510	26.020	25.010	25.130	25.034	3,849,939
2022-11-21	24.840	25.830	24.680	25.500	25.402	4,166,187
2022-11-18	25.500	26.010	24.800	24.920	24.824	3,883,764
2022-11-17	25.200	25.590	24.600	25.500	25.402	3,712,600
2022-11-16	25.330	25.760	25.140	25.250	25.153	3,873,400
2022-11-15	24.800	25.850	24.730	25.260	25.163	5,599,000
2022-11-14	25.510	25.650	24.700	24.890	24.795	5,044,400
2022-11-11	26.200	26.230	25.350	25.530	25.432	3,214,200
2022-11-10	25.870	26.380	25.350	25.490	25.392	4,235,495
2022-11-09	26.290	26.820	25.880	26.220	26.119	3,964,668
2022-11-08	26.310	26.690	26.100	26.290	26.189	3,738,646
2022-11-07	26.250	26.910	25.900	26.330	26.229	3,975,601

← NewerPage 16 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.