Union Optech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.130 | 18.690 | 18.070 | 18.550 | 18.021 | 6,107,923 |
| 2021-11-08 | 18.140 | 18.960 | 17.720 | 18.500 | 17.972 | 8,110,609 |
| 2021-11-05 | 18.230 | 18.600 | 17.740 | 18.280 | 17.759 | 10,939,531 |
| 2021-11-04 | 16.750 | 19.850 | 16.710 | 18.110 | 17.594 | 11,196,533 |
| 2021-11-03 | 16.880 | 16.880 | 16.360 | 16.540 | 16.068 | 2,051,920 |
| 2021-11-02 | 16.970 | 17.140 | 16.460 | 16.680 | 16.204 | 3,138,120 |
| 2021-11-01 | 16.630 | 17.060 | 16.440 | 16.970 | 16.486 | 4,702,652 |
| 2021-10-29 | 15.560 | 16.940 | 15.540 | 16.550 | 16.078 | 5,511,678 |
| 2021-10-28 | 15.580 | 15.980 | 15.420 | 15.560 | 15.116 | 3,131,216 |
| 2021-10-27 | 15.780 | 15.920 | 15.410 | 15.570 | 15.126 | 4,266,700 |
| 2021-10-26 | 16.050 | 16.240 | 15.910 | 16.000 | 15.544 | 5,180,092 |
| 2021-10-25 | 17.300 | 17.300 | 16.760 | 16.770 | 16.292 | 4,264,508 |
| 2021-10-22 | 17.410 | 17.940 | 17.230 | 17.470 | 16.972 | 3,588,160 |
| 2021-10-21 | 17.750 | 17.980 | 17.430 | 17.470 | 16.972 | 2,217,604 |
| 2021-10-20 | 18.040 | 18.080 | 17.670 | 17.790 | 17.283 | 2,590,792 |
| 2021-10-19 | 17.850 | 18.050 | 17.630 | 17.970 | 17.458 | 2,751,000 |
| 2021-10-18 | 17.350 | 17.940 | 17.250 | 17.930 | 17.419 | 2,875,868 |
| 2021-10-15 | 17.350 | 17.770 | 17.100 | 17.540 | 17.040 | 2,995,532 |
| 2021-10-14 | 16.760 | 17.800 | 16.650 | 17.450 | 16.952 | 3,860,012 |
← NewerPage 21 of 21 · 1,219 trading days
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.