Changchun UP Optotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	21.660	21.660	21.030	21.230	21.105	2,036,204
2022-02-09	21.040	21.660	20.920	21.480	21.354	2,322,300
2022-02-08	20.800	21.240	20.600	21.090	20.966	2,418,902
2022-02-07	20.730	20.950	20.540	20.880	20.757	2,275,800
2022-01-28	20.300	20.760	19.990	20.380	20.260	3,076,500
2022-01-27	21.390	21.390	20.200	20.300	20.181	3,848,200
2022-01-26	21.200	21.700	21.130	21.370	21.244	3,618,000
2022-01-25	22.580	23.350	21.200	21.200	21.075	5,844,100
2022-01-24	22.250	23.250	22.220	22.440	22.308	3,388,808
2022-01-21	23.510	23.900	22.120	22.250	22.119	6,181,302
2022-01-20	23.490	24.260	23.370	23.770	23.630	5,795,824
2022-01-19	23.680	23.870	23.250	23.410	23.273	3,209,750
2022-01-18	23.910	24.380	23.600	23.870	23.730	4,859,902
2022-01-17	24.150	24.480	23.690	23.940	23.799	5,122,002
2022-01-14	23.190	24.430	23.000	24.090	23.949	7,323,102
2022-01-13	23.110	23.880	22.710	23.280	23.143	5,461,676
2022-01-12	22.150	23.440	22.150	23.240	23.104	5,759,286
2022-01-11	22.500	22.740	22.050	22.140	22.010	2,547,800
2022-01-10	22.020	22.600	21.810	22.320	22.189	2,962,237
2022-01-07	22.670	22.890	22.070	22.130	22.000	3,868,250
2022-01-06	22.000	23.070	21.990	22.800	22.666	5,047,286
2022-01-05	24.000	24.280	22.200	22.260	22.129	7,529,100
2022-01-04	23.510	23.970	23.430	23.900	23.760	3,979,500
2021-12-31	23.960	24.500	23.490	23.620	23.481	4,948,200
2021-12-30	23.110	24.590	23.060	24.230	24.088	6,737,132
2021-12-29	23.330	23.900	23.250	23.510	23.372	3,714,500
2021-12-28	23.480	23.980	23.260	23.510	23.372	4,784,146
2021-12-27	23.600	23.700	22.480	23.480	23.342	6,189,908
2021-12-24	24.330	24.340	23.780	23.830	23.690	5,150,300
2021-12-23	24.350	24.800	24.110	24.490	24.346	7,274,658
2021-12-22	24.580	25.490	24.180	24.380	24.237	8,832,054
2021-12-21	26.730	26.730	24.800	25.030	24.883	14,333,418
2021-12-20	24.600	26.030	24.600	26.030	25.877	9,071,720
2021-12-17	24.690	24.690	23.600	23.660	23.521	10,502,978
2021-12-16	24.030	25.250	24.000	24.890	24.744	10,581,178
2021-12-15	24.930	25.210	24.200	24.200	24.058	12,593,058
2021-12-14	25.000	26.350	24.000	25.490	25.340	18,872,297
2021-12-13	29.790	29.790	25.200	25.340	25.191	28,466,785
2021-12-10	27.360	27.360	27.360	27.360	27.199	2,990,018
2021-12-09	24.870	24.870	24.870	24.870	24.724	0
2021-12-08	24.870	24.870	24.870	24.870	24.724	0
2021-12-07	24.870	24.870	24.870	24.870	24.724	0
2021-12-06	24.870	24.870	24.870	24.870	24.724	0
2021-12-03	24.870	24.870	24.870	24.870	24.724	0
2021-12-02	24.870	24.870	24.870	24.870	24.724	0
2021-12-01	24.870	24.870	24.870	24.870	24.724	0
2021-11-30	24.870	24.870	24.870	24.870	24.724	0
2021-11-29	24.870	24.870	24.870	24.870	24.724	0
2021-11-26	24.870	24.870	24.870	24.870	24.724	0
2021-11-25	23.990	25.850	23.690	24.870	24.724	27,329,080
2021-11-24	21.600	23.500	21.240	23.500	23.362	20,567,041
2021-11-23	20.730	21.790	20.420	21.360	21.235	9,277,481
2021-11-22	20.700	20.850	20.400	20.740	20.618	3,169,900
2021-11-19	20.390	20.580	20.080	20.540	20.419	2,974,008
2021-11-18	20.580	20.890	20.230	20.320	20.201	3,168,400
2021-11-17	19.910	21.030	19.850	20.540	20.419	6,297,879
2021-11-16	20.580	20.690	19.810	19.920	19.803	5,431,628
2021-11-15	21.030	21.120	20.610	20.710	20.588	4,055,116
2021-11-12	20.530	20.990	20.490	20.960	20.837	3,980,802
2021-11-11	20.550	20.840	20.350	20.660	20.539	3,840,876

← NewerPage 20 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.