Changchun UP Optotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.650	25.140	22.110	25.140	25.044	21,083,181
2022-08-03	21.910	23.800	21.910	22.850	22.762	15,170,549
2022-08-02	23.000	23.260	21.780	21.800	21.716	9,412,045
2022-08-01	23.180	23.800	22.200	22.810	22.723	11,169,133
2022-07-29	21.820	23.800	21.560	22.930	22.842	20,562,902
2022-07-28	21.780	23.000	21.610	22.110	22.025	20,246,365
2022-07-27	19.480	21.420	19.350	21.420	21.338	8,482,168
2022-07-26	19.880	19.990	19.070	19.470	19.395	6,678,400
2022-07-25	20.380	20.420	19.300	19.760	19.684	9,310,018
2022-07-22	19.540	20.550	19.450	19.920	19.844	11,983,248
2022-07-21	19.490	20.680	19.100	19.640	19.565	19,546,049
2022-07-20	17.760	19.540	17.550	19.540	19.425	18,881,748
2022-07-19	17.340	17.850	17.260	17.760	17.656	4,613,121
2022-07-18	17.200	17.360	17.110	17.340	17.238	3,034,399
2022-07-15	17.770	17.770	17.020	17.030	16.930	5,246,250
2022-07-14	17.500	17.890	17.320	17.790	17.686	4,932,502
2022-07-13	17.950	18.040	17.350	17.600	17.497	5,726,599
2022-07-12	18.450	18.650	17.880	17.950	17.845	6,666,100
2022-07-11	18.910	19.190	18.210	18.610	18.501	8,106,415
2022-07-08	20.000	20.330	18.840	18.840	18.729	16,430,663
2022-07-07	17.990	19.790	17.720	19.790	19.674	14,545,020
2022-07-06	17.800	18.840	17.540	17.990	17.884	11,224,487
2022-07-05	17.280	17.330	16.730	17.130	17.029	2,797,951
2022-07-04	17.450	17.500	17.080	17.260	17.159	2,358,100
2022-07-01	17.610	17.840	17.330	17.500	17.397	2,525,996
2022-06-30	17.750	17.950	17.600	17.750	17.646	2,831,300
2022-06-29	18.240	18.280	17.750	17.820	17.715	3,689,653
2022-06-28	17.520	18.280	17.450	18.280	18.173	4,954,551
2022-06-27	17.850	17.850	17.300	17.660	17.556	2,679,864
2022-06-24	17.510	17.760	17.280	17.510	17.407	3,762,254
2022-06-23	16.710	17.270	16.620	17.270	17.169	3,435,500
2022-06-22	17.180	17.250	16.620	16.620	16.522	2,546,400
2022-06-21	17.260	17.380	17.020	17.180	17.079	2,460,500
2022-06-20	17.080	17.280	17.000	17.260	17.159	1,797,300
2022-06-17	16.970	17.180	16.700	17.080	16.980	2,477,400
2022-06-16	16.750	17.390	16.750	17.090	16.990	3,235,300
2022-06-15	17.000	17.150	16.780	16.800	16.701	2,493,000
2022-06-14	17.180	17.180	16.350	16.860	16.761	3,023,000
2022-06-13	17.090	17.340	16.950	17.180	17.079	2,746,101
2022-06-10	16.760	17.300	16.630	17.250	17.149	2,834,000
2022-06-09	17.300	17.400	16.670	16.770	16.672	2,933,600
2022-06-08	17.750	17.870	17.120	17.450	17.348	3,947,490
2022-06-07	17.930	18.240	17.630	17.740	17.636	3,838,900
2022-06-06	17.680	18.190	17.650	17.900	17.795	4,373,700
2022-06-02	17.200	17.770	17.180	17.680	17.576	3,324,002
2022-06-01	17.170	17.440	17.000	17.300	17.198	3,071,562
2022-05-31	17.090	17.400	16.870	17.230	17.129	3,791,262
2022-05-30	16.680	17.360	16.560	17.310	17.208	5,005,801
2022-05-27	16.550	17.030	16.360	16.650	16.552	3,701,500
2022-05-26	16.210	16.610	15.940	16.280	16.184	2,288,900
2022-05-25	15.860	16.250	15.760	16.250	16.155	2,016,200
2022-05-24	16.760	16.870	15.750	15.750	15.658	3,104,400
2022-05-23	16.450	16.590	16.330	16.580	16.483	1,754,445
2022-05-20	16.410	16.500	16.310	16.440	16.343	1,909,245
2022-05-19	16.040	16.450	15.860	16.400	16.304	2,286,445
2022-05-18	15.930	16.390	15.830	16.250	16.155	2,515,500
2022-05-17	15.950	16.030	15.640	15.950	15.856	1,504,700
2022-05-16	15.970	16.260	15.820	15.930	15.836	1,714,800
2022-05-13	16.000	16.080	15.790	15.870	15.777	1,735,599
2022-05-12	15.730	16.060	15.700	15.910	15.817	1,809,500

← NewerPage 18 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.