Changchun UP Optotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	15.730	16.060	15.700	15.910	15.817	1,809,500
2022-05-11	16.230	16.470	15.890	15.890	15.797	2,826,800
2022-05-10	15.430	16.170	15.430	16.170	16.075	2,730,389
2022-05-09	15.330	15.880	15.300	15.610	15.518	1,554,500
2022-05-06	14.790	15.650	14.790	15.470	15.379	3,007,800
2022-05-05	15.010	15.490	14.750	15.140	15.051	2,371,422
2022-04-29	14.320	14.960	14.320	14.880	14.793	2,309,422
2022-04-28	14.350	14.590	14.120	14.210	14.127	1,619,000
2022-04-27	13.570	14.370	13.460	14.360	14.276	2,272,462
2022-04-26	14.160	14.500	13.700	13.850	13.769	2,423,300
2022-04-25	15.550	15.580	14.200	14.230	14.146	3,001,800
2022-04-22	15.980	15.980	15.400	15.580	15.489	1,802,000
2022-04-21	16.560	16.780	15.870	15.900	15.807	1,803,602
2022-04-20	16.770	17.000	16.510	16.590	16.493	1,380,100
2022-04-19	16.660	16.970	16.660	16.750	16.652	1,061,601
2022-04-18	16.330	16.800	16.080	16.760	16.662	1,786,000
2022-04-15	17.000	17.020	16.280	16.430	16.334	1,987,400
2022-04-14	16.880	16.980	16.680	16.950	16.850	1,324,502
2022-04-13	17.050	17.080	16.700	16.730	16.632	1,627,800
2022-04-12	16.700	17.150	16.570	17.120	17.019	2,261,200
2022-04-11	17.200	17.720	16.780	16.830	16.731	2,049,800
2022-04-08	17.640	17.840	17.110	17.330	17.228	2,413,200
2022-04-07	18.350	18.470	17.600	17.620	17.517	2,755,900
2022-04-06	18.430	18.460	17.990	18.190	18.083	2,640,600
2022-04-01	18.600	18.760	18.400	18.530	18.421	1,996,800
2022-03-31	18.740	19.010	18.630	18.730	18.620	1,731,700
2022-03-30	18.840	19.080	18.660	18.930	18.819	2,481,646
2022-03-29	19.530	19.630	18.610	18.730	18.620	3,348,846
2022-03-28	20.000	20.000	19.280	19.400	19.286	2,971,530
2022-03-25	20.180	20.390	19.870	19.950	19.833	2,633,446
2022-03-24	20.750	20.880	19.920	20.160	20.042	4,130,876
2022-03-23	20.460	21.320	20.280	20.890	20.767	4,458,727
2022-03-22	21.410	22.510	20.660	20.680	20.559	7,479,810
2022-03-21	21.610	21.690	20.820	21.080	20.956	3,614,511
2022-03-18	21.410	21.840	21.070	21.530	21.404	4,263,904
2022-03-17	20.880	21.900	20.710	21.260	21.135	6,753,182
2022-03-16	19.880	20.580	19.550	20.510	20.390	6,492,650
2022-03-15	21.400	21.700	19.560	19.570	19.455	7,380,600
2022-03-14	22.110	22.580	21.710	21.730	21.602	4,959,400
2022-03-11	22.900	22.900	21.780	22.450	22.318	7,939,984
2022-03-10	22.830	23.660	22.450	23.350	23.213	9,000,614
2022-03-09	22.100	22.960	21.510	22.590	22.457	7,618,740
2022-03-08	21.900	23.820	21.830	22.220	22.089	7,658,786
2022-03-07	22.400	22.490	21.510	21.790	21.662	5,504,700
2022-03-04	23.240	23.650	22.500	22.720	22.587	10,517,966
2022-03-03	22.400	23.790	22.000	23.230	23.094	14,893,266
2022-03-02	21.500	21.800	21.390	21.630	21.503	2,253,038
2022-03-01	21.900	22.200	21.310	21.710	21.582	3,009,836
2022-02-28	21.390	21.630	21.060	21.520	21.394	2,331,100
2022-02-25	21.520	21.730	21.210	21.380	21.254	3,300,400
2022-02-24	21.380	21.880	20.860	21.510	21.384	6,305,900
2022-02-23	20.630	21.390	20.350	21.200	21.075	4,057,304
2022-02-22	20.900	21.170	20.310	20.460	20.340	2,525,760
2022-02-21	20.600	20.930	20.500	20.910	20.787	1,814,500
2022-02-18	20.560	20.790	20.500	20.690	20.568	1,822,500
2022-02-17	20.690	20.960	20.560	20.780	20.658	2,152,600
2022-02-16	20.780	20.950	20.420	20.690	20.568	2,095,106
2022-02-15	20.490	20.720	20.300	20.620	20.499	1,688,802
2022-02-14	20.290	20.770	20.000	20.380	20.260	2,108,700
2022-02-11	21.060	21.220	20.210	20.290	20.171	2,965,804

← NewerPage 19 of 21 · 1,220 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.