Changchun UP Optotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	39.260	40.390	38.010	38.990	38.882	18,397,017
2024-10-29	37.500	41.370	37.420	39.260	39.152	29,499,242
2024-10-28	38.510	38.800	36.500	37.610	37.506	22,654,483
2024-10-25	35.890	36.200	35.180	35.530	35.432	10,127,600
2024-10-24	35.300	36.090	35.000	35.820	35.721	8,996,526
2024-10-23	36.470	37.200	35.910	36.100	36.000	14,362,000
2024-10-22	38.450	38.450	36.270	36.510	36.409	23,833,398
2024-10-21	36.450	39.460	36.280	38.590	38.484	29,844,352
2024-10-18	33.910	36.580	33.510	35.870	35.771	19,079,059
2024-10-17	34.030	35.220	33.710	34.140	34.046	13,018,154
2024-10-16	32.500	34.940	32.300	34.030	33.936	14,141,222
2024-10-15	32.720	34.320	32.000	32.990	32.899	12,454,100
2024-10-14	31.700	32.770	31.350	32.720	32.630	9,571,333
2024-10-11	32.710	33.290	31.180	31.780	31.692	11,053,062
2024-10-10	35.220	35.570	33.010	33.510	33.418	15,823,036
2024-10-09	35.000	37.780	33.820	35.270	35.173	26,456,732
2024-10-08	34.850	34.850	33.000	34.850	34.754	19,777,861
2024-09-30	29.820	31.680	29.420	31.680	31.593	17,123,343
2024-09-27	28.000	29.200	27.820	28.880	28.800	12,369,134
2024-09-26	27.300	27.640	26.970	27.630	27.554	9,140,878
2024-09-25	27.060	27.700	26.880	27.300	27.225	12,750,876
2024-09-24	26.060	27.460	25.900	27.050	26.975	13,973,486
2024-09-23	26.300	26.550	25.980	26.230	26.158	9,097,005
2024-09-20	26.380	27.360	26.230	26.710	26.636	12,917,700
2024-09-19	26.600	27.740	26.000	26.600	26.527	18,561,028
2024-09-18	26.000	26.710	25.680	26.710	26.636	14,422,996
2024-09-13	24.860	24.990	24.280	24.280	24.213	3,975,700
2024-09-12	25.530	25.790	24.850	24.870	24.801	4,509,200
2024-09-11	25.610	25.860	25.310	25.520	25.450	4,382,900
2024-09-10	25.150	26.450	24.980	25.900	25.829	7,075,654
2024-09-09	25.640	26.080	25.120	25.250	25.180	4,678,900
2024-09-06	25.550	25.990	24.990	25.320	25.250	4,765,600
2024-09-05	25.330	26.250	25.330	25.770	25.699	6,391,898
2024-09-04	24.650	26.550	24.500	25.590	25.519	10,594,672
2024-09-03	24.630	25.320	24.630	24.970	24.901	3,459,400
2024-09-02	25.350	26.250	24.800	24.880	24.811	5,458,174
2024-08-30	24.160	26.090	24.160	25.590	25.519	7,891,300
2024-08-29	23.650	24.280	23.550	24.140	24.073	3,159,053
2024-08-28	23.570	24.160	23.570	23.820	23.754	2,447,251
2024-08-27	24.250	24.380	23.800	23.830	23.764	3,048,300
2024-08-26	24.440	24.730	24.360	24.480	24.413	2,576,198
2024-08-23	24.950	25.180	24.340	24.580	24.512	4,437,000
2024-08-22	25.010	25.740	24.490	25.100	25.031	6,264,605
2024-08-21	25.320	25.600	24.900	25.010	24.941	3,595,600
2024-08-20	25.900	26.050	25.290	25.420	25.350	3,999,000
2024-08-19	26.200	26.500	25.970	25.980	25.908	3,673,727
2024-08-16	26.800	26.950	26.350	26.350	26.277	3,528,402
2024-08-15	26.530	27.080	26.320	26.710	26.636	4,120,900
2024-08-14	26.840	26.860	26.520	26.610	26.537	2,220,244
2024-08-13	26.430	26.890	26.300	26.820	26.746	3,151,600
2024-08-12	27.000	27.110	26.420	26.490	26.417	4,765,400
2024-08-09	27.630	27.870	27.180	27.200	27.125	4,235,203
2024-08-08	28.020	28.020	27.110	27.530	27.454	6,110,688
2024-08-07	28.120	28.890	27.970	28.190	28.112	5,363,875
2024-08-06	28.500	28.600	27.780	28.130	28.052	5,578,192
2024-08-05	29.250	29.660	27.730	27.770	27.693	10,709,846
2024-08-02	29.380	30.840	29.370	29.990	29.907	10,728,600
2024-08-01	30.330	30.330	29.790	29.890	29.808	7,605,212
2024-07-31	28.800	30.150	28.610	30.100	30.017	9,732,987
2024-07-30	28.530	29.130	28.050	29.010	28.930	6,468,400

← NewerPage 9 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.