Changchun UP Optotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	26.910	27.100	26.300	26.460	26.359	4,658,304
2022-11-03	25.830	27.100	25.600	26.910	26.807	7,491,800
2022-11-02	27.250	27.730	25.650	25.860	25.761	10,903,186
2022-11-01	27.260	28.000	26.660	27.380	27.275	7,038,116
2022-10-31	26.780	27.920	26.780	27.740	27.634	5,045,069
2022-10-28	27.100	28.090	26.900	27.150	27.046	8,143,900
2022-10-27	26.500	28.000	26.170	27.570	27.464	11,277,626
2022-10-26	25.720	26.480	25.250	26.150	26.050	5,533,389
2022-10-25	25.740	26.770	25.500	25.910	25.811	6,428,300
2022-10-24	25.380	26.660	25.270	25.730	25.631	7,505,101
2022-10-21	25.410	25.710	25.010	25.380	25.283	4,736,593
2022-10-20	24.650	26.200	24.160	25.480	25.382	10,008,936
2022-10-19	24.590	24.900	24.100	24.560	24.466	4,704,332
2022-10-18	24.380	24.950	23.900	24.590	24.496	7,308,111
2022-10-17	22.510	25.000	22.500	24.480	24.386	9,668,023
2022-10-14	21.780	22.990	21.590	22.770	22.683	4,844,998
2022-10-13	21.250	22.080	21.150	21.780	21.696	3,178,565
2022-10-12	20.320	21.580	20.020	21.420	21.338	4,210,704
2022-10-11	19.990	20.880	19.780	20.420	20.342	3,341,145
2022-10-10	20.830	20.900	19.760	20.190	20.113	4,713,729
2022-09-30	21.500	21.560	20.690	20.820	20.740	3,862,525
2022-09-29	22.500	22.580	21.660	21.790	21.706	3,430,591
2022-09-28	23.250	23.580	22.160	22.190	22.105	6,150,701
2022-09-27	21.900	23.190	21.900	23.190	23.101	8,098,305
2022-09-26	22.500	22.640	21.840	21.900	21.816	5,765,746
2022-09-23	23.310	23.800	22.530	22.640	22.553	6,343,918
2022-09-22	22.980	23.900	22.830	23.500	23.410	6,964,038
2022-09-21	23.080	23.450	22.500	23.110	23.021	6,535,851
2022-09-20	23.380	24.190	23.050	23.380	23.290	10,512,055
2022-09-19	22.800	23.500	22.560	22.720	22.633	6,952,487
2022-09-16	22.170	23.490	22.010	22.630	22.543	9,101,058
2022-09-15	22.700	22.780	21.400	22.170	22.085	7,117,030
2022-09-14	22.110	22.800	21.910	22.750	22.663	5,395,670
2022-09-13	22.300	23.120	22.200	22.720	22.633	6,019,514
2022-09-09	22.640	22.670	21.690	22.370	22.284	8,106,419
2022-09-08	21.680	23.090	21.580	22.800	22.713	12,041,740
2022-09-07	21.710	22.190	21.550	21.620	21.537	6,575,757
2022-09-06	21.390	21.970	20.950	21.720	21.637	6,262,142
2022-09-05	21.190	21.950	20.810	21.300	21.218	5,813,258
2022-09-02	20.050	21.480	19.960	21.050	20.969	7,328,273
2022-09-01	20.180	20.500	19.900	19.980	19.903	3,424,879
2022-08-31	20.830	20.860	19.950	20.100	20.023	3,560,015
2022-08-30	21.060	21.200	20.640	20.780	20.700	3,259,421
2022-08-29	20.620	21.200	20.070	21.060	20.979	4,663,578
2022-08-26	21.230	21.310	20.610	20.620	20.541	3,625,723
2022-08-25	21.460	21.670	20.670	20.960	20.880	5,754,089
2022-08-24	22.110	22.410	21.230	21.230	21.149	5,835,939
2022-08-23	22.700	22.700	22.050	22.300	22.215	5,133,946
2022-08-22	22.500	23.050	22.240	22.460	22.374	6,557,743
2022-08-19	23.790	23.790	22.090	22.090	22.005	11,869,011
2022-08-18	23.480	23.930	23.130	23.820	23.729	8,500,963
2022-08-17	23.520	23.880	23.200	23.600	23.510	9,026,906
2022-08-16	24.300	24.300	23.330	23.650	23.559	11,272,268
2022-08-15	24.870	25.580	24.210	24.570	24.476	14,552,704
2022-08-12	25.150	27.670	25.150	25.150	25.054	19,358,923
2022-08-11	26.180	26.500	25.050	25.150	25.054	19,859,979
2022-08-10	24.000	26.840	23.530	26.220	26.119	25,971,899
2022-08-09	23.500	24.450	23.130	24.400	24.306	11,752,649
2022-08-08	23.740	24.320	23.450	23.900	23.808	11,868,717
2022-08-05	25.140	25.140	23.380	23.680	23.589	17,752,077

← NewerPage 17 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.