Union Optech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	18.450	18.660	18.000	18.590	18.060	3,125,704
2022-02-07	19.200	19.200	18.160	18.350	17.827	4,529,712
2022-01-28	19.000	19.390	18.630	18.780	18.244	3,883,912
2022-01-27	19.910	20.130	18.910	18.950	18.410	3,886,248
2022-01-26	19.990	20.340	19.660	20.030	19.459	3,872,199
2022-01-25	20.660	21.000	19.960	19.990	19.420	4,525,423
2022-01-24	20.250	21.210	20.220	20.880	20.285	4,515,215
2022-01-21	20.370	20.760	19.920	20.300	19.721	4,343,730
2022-01-20	20.950	21.190	20.200	20.300	19.721	7,532,143
2022-01-19	21.450	21.770	21.050	21.100	20.498	5,296,300
2022-01-18	22.040	22.240	21.200	21.410	20.799	7,090,056
2022-01-17	21.190	22.410	21.070	21.990	21.363	6,015,403
2022-01-14	21.120	21.640	20.830	21.360	20.751	4,937,782
2022-01-13	21.480	21.770	21.000	21.050	20.450	5,416,507
2022-01-12	21.430	21.790	21.230	21.400	20.790	5,498,560
2022-01-11	22.800	22.960	21.310	21.370	20.761	10,124,447
2022-01-10	22.520	23.060	22.100	22.520	21.878	6,847,502
2022-01-07	23.780	24.980	22.800	22.890	22.237	10,060,985
2022-01-06	25.000	25.170	23.380	23.790	23.112	12,768,029
2022-01-05	24.350	25.520	24.190	25.330	24.608	16,049,117
2022-01-04	23.730	25.090	23.450	24.850	24.141	13,025,216
2021-12-31	24.020	24.100	23.300	23.520	22.849	6,782,023
2021-12-30	23.170	24.530	23.090	23.940	23.257	8,886,842
2021-12-29	23.840	24.050	22.960	23.000	22.344	8,525,021
2021-12-28	23.200	24.630	23.200	23.830	23.150	11,360,076
2021-12-27	24.390	24.800	23.080	23.250	22.587	12,544,579
2021-12-24	25.430	26.860	24.440	24.470	23.772	12,511,736
2021-12-23	25.480	25.670	24.810	25.050	24.336	9,526,044
2021-12-22	25.060	26.290	24.620	25.680	24.948	14,442,951
2021-12-21	24.050	25.380	24.050	24.830	24.122	9,360,844
2021-12-20	24.600	25.230	24.050	24.110	23.422	8,419,952
2021-12-17	25.080	25.090	24.210	24.300	23.607	10,032,960
2021-12-16	25.490	25.880	24.610	25.290	24.569	11,654,672
2021-12-15	24.960	26.600	24.660	25.580	24.851	17,865,730
2021-12-14	25.300	26.190	24.680	24.800	24.093	16,589,913
2021-12-13	24.840	26.140	24.420	25.890	25.152	19,526,360
2021-12-10	23.850	25.300	23.600	24.820	24.112	15,718,890
2021-12-09	24.100	25.100	23.820	24.430	23.733	18,682,552
2021-12-08	22.430	24.590	22.240	24.330	23.636	21,112,206
2021-12-07	23.330	23.440	22.200	22.690	22.043	14,201,730
2021-12-06	22.840	23.380	22.370	22.650	22.004	12,204,113
2021-12-03	22.330	23.310	22.330	22.460	21.820	11,994,456
2021-12-02	23.280	23.660	22.000	22.050	21.421	14,913,340
2021-12-01	23.000	23.800	23.000	23.480	22.810	11,717,786
2021-11-30	24.000	24.190	22.750	23.250	22.587	13,925,707
2021-11-29	22.960	23.500	22.730	23.190	22.529	15,680,159
2021-11-26	24.000	24.300	22.950	23.120	22.461	18,551,423
2021-11-25	26.400	26.400	24.000	24.000	23.316	31,640,808
2021-11-24	24.390	28.650	24.390	27.500	26.716	41,890,939
2021-11-23	23.900	25.160	23.500	24.780	24.073	24,030,155
2021-11-22	24.190	24.530	23.200	24.410	23.714	25,890,056
2021-11-19	25.500	27.270	23.880	23.970	23.286	38,699,025
2021-11-18	25.660	25.820	24.300	24.950	24.238	27,918,794
2021-11-17	25.680	26.360	24.770	26.300	25.550	31,569,175
2021-11-16	24.470	27.380	23.050	25.250	24.530	43,589,429
2021-11-15	20.980	24.720	19.880	24.720	24.015	36,672,292
2021-11-12	20.510	20.880	19.990	20.600	20.013	14,097,387
2021-11-11	19.900	21.540	19.470	20.820	20.226	25,311,362
2021-11-10	18.610	20.370	18.580	19.910	19.342	19,379,353
2021-11-09	18.130	18.690	18.070	18.550	18.021	6,107,923

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-21	0.0800 CNY
2024-05-29	0.1500 CNY
2023-06-15	0.1000 CNY
2022-06-02	0.1200 CNY
2021-06-29	0.1000 CNY
2020-05-22	0.1500 CNY
2019-06-06	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.