Changchun UP Optotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	38.930	39.530	38.360	38.370	38.272	5,136,817
2025-01-22	39.150	39.280	38.260	38.500	38.402	3,605,556
2025-01-21	39.000	39.220	38.380	39.170	39.070	3,994,517
2025-01-20	39.370	39.630	38.660	38.840	38.741	5,182,800
2025-01-17	38.750	39.950	38.500	39.340	39.240	5,696,400
2025-01-16	39.620	39.680	38.630	38.950	38.851	6,054,500
2025-01-15	39.500	39.500	38.880	38.930	38.831	4,787,349
2025-01-14	37.910	39.620	37.840	39.600	39.499	9,608,040
2025-01-13	35.200	39.400	35.020	38.270	38.173	11,423,549
2025-01-10	36.270	37.650	35.880	35.880	35.789	6,318,700
2025-01-09	36.020	36.800	36.020	36.350	36.257	4,373,800
2025-01-08	36.100	36.900	34.880	36.560	36.467	6,565,700
2025-01-07	35.400	36.110	35.220	36.070	35.978	4,601,840
2025-01-06	35.300	37.300	35.110	35.490	35.400	6,321,500
2025-01-03	36.510	36.900	34.850	34.880	34.791	5,096,100
2025-01-02	37.680	38.170	36.130	36.510	36.417	5,610,400
2024-12-31	39.330	39.470	37.650	37.720	37.624	5,302,021
2024-12-30	39.910	39.910	38.780	39.340	39.240	3,840,800
2024-12-27	39.510	40.590	39.400	39.800	39.699	6,213,321
2024-12-26	39.200	39.850	39.080	39.370	39.270	4,059,661
2024-12-25	39.760	40.320	39.100	39.190	39.090	4,297,403
2024-12-24	39.980	40.000	38.760	39.810	39.709	4,193,938
2024-12-23	40.650	41.040	39.330	39.580	39.479	5,506,636
2024-12-20	39.900	41.800	39.820	41.140	41.035	6,793,300
2024-12-19	38.880	40.340	38.330	40.100	39.998	5,701,100
2024-12-18	38.680	39.860	38.430	39.400	39.300	5,173,700
2024-12-17	40.000	40.560	38.870	38.910	38.811	6,324,689
2024-12-16	41.130	41.340	40.010	40.390	40.287	5,289,490
2024-12-13	42.880	42.880	41.000	41.120	41.015	7,653,800
2024-12-12	43.400	43.580	42.710	42.940	42.831	5,197,000
2024-12-11	42.500	43.350	42.100	43.330	43.220	6,892,962
2024-12-10	44.390	44.390	42.830	42.840	42.731	7,568,673
2024-12-09	43.380	43.800	42.330	42.700	42.591	5,628,400
2024-12-06	44.260	44.290	42.800	43.680	43.569	6,989,990
2024-12-05	44.160	44.500	43.400	44.050	43.938	8,371,550
2024-12-04	45.560	47.000	44.060	44.410	44.297	12,516,800
2024-12-03	44.010	47.180	43.230	45.320	45.205	18,864,346
2024-12-02	41.620	43.250	41.080	43.190	43.080	10,910,236
2024-11-29	40.500	42.280	40.180	41.550	41.444	8,863,483
2024-11-28	41.680	42.080	40.710	40.810	40.706	7,791,100
2024-11-27	40.180	41.620	39.030	41.610	41.504	8,739,608
2024-11-26	41.410	41.780	40.380	40.640	40.536	6,206,700
2024-11-25	41.760	42.300	39.990	41.260	41.155	9,759,249
2024-11-22	44.320	44.500	41.720	41.760	41.654	12,046,113
2024-11-21	42.890	46.000	42.500	44.760	44.646	14,675,328
2024-11-20	42.080	43.340	41.820	42.940	42.831	11,375,607
2024-11-19	41.020	42.600	40.700	42.480	42.372	12,716,800
2024-11-18	43.030	43.900	40.200	40.590	40.487	13,213,700
2024-11-15	46.490	47.100	43.450	43.470	43.359	16,938,798
2024-11-14	50.610	50.610	47.210	47.400	47.279	14,736,411
2024-11-13	52.000	52.000	48.730	50.940	50.810	14,700,933
2024-11-12	51.010	54.300	50.690	52.400	52.267	18,753,903
2024-11-11	49.030	52.500	48.800	52.390	52.257	22,352,966
2024-11-08	46.080	49.250	46.080	47.750	47.628	17,979,153
2024-11-07	47.240	47.240	44.600	46.170	46.052	18,401,294
2024-11-06	45.800	49.750	43.720	47.370	47.239	31,036,506
2024-11-05	43.600	45.900	43.040	45.230	45.105	22,586,275
2024-11-04	41.180	44.450	41.180	43.850	43.729	26,397,167
2024-11-01	45.000	47.180	41.750	42.160	42.044	37,949,644
2024-10-31	38.210	42.890	38.180	42.890	42.772	27,599,477

← NewerPage 8 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.