Unigroup Guoxin Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	52.150	53.380	51.850	52.990	52.626	13,417,483
2024-07-25	51.810	52.780	51.620	52.150	51.791	11,313,020
2024-07-24	52.690	53.720	52.200	52.340	51.980	14,650,612
2024-07-23	54.800	55.350	52.730	52.790	52.427	17,513,927
2024-07-22	54.690	56.160	54.150	55.050	54.672	26,238,173
2024-07-19	51.760	54.900	51.610	54.090	53.718	28,124,004
2024-07-18	51.480	52.200	50.420	52.010	51.652	16,106,866
2024-07-17	52.640	53.550	52.220	52.220	51.861	14,473,184
2024-07-16	51.100	53.430	50.780	53.050	52.685	21,141,223
2024-07-15	51.530	52.150	51.080	51.210	50.858	8,124,815
2024-07-12	51.500	51.990	51.210	51.670	51.315	9,500,342
2024-07-11	52.010	52.260	51.250	51.820	51.464	13,766,395
2024-07-10	50.900	51.450	50.700	50.910	50.560	11,406,907
2024-07-09	48.500	51.460	48.390	51.180	50.828	21,737,165
2024-07-08	49.650	50.280	48.540	48.760	48.425	10,412,507
2024-07-05	49.490	49.920	48.530	49.730	49.388	11,331,354
2024-07-04	50.950	51.150	49.520	49.620	49.279	12,554,911
2024-07-03	51.700	51.990	50.260	50.950	50.600	14,014,034
2024-07-02	52.470	52.800	51.520	51.760	51.404	10,901,001
2024-07-01	52.650	52.820	51.570	52.580	52.219	10,909,938
2024-06-28	51.450	54.100	51.330	52.600	52.238	18,432,742
2024-06-27	52.450	52.980	51.670	51.670	51.315	11,465,535
2024-06-26	51.600	53.370	51.030	52.990	52.626	15,567,667
2024-06-25	54.040	54.300	51.100	51.600	51.245	23,046,706
2024-06-24	56.020	56.800	53.950	54.040	53.668	18,560,784
2024-06-21	57.840	58.110	56.560	57.300	56.231	19,451,087
2024-06-20	58.410	59.980	58.230	58.600	57.506	23,983,605
2024-06-19	59.390	59.390	58.120	58.700	57.605	17,030,635
2024-06-18	59.000	59.990	58.670	59.120	58.017	22,181,437
2024-06-17	57.700	59.500	57.500	59.010	57.909	22,582,699
2024-06-14	58.100	58.140	57.150	57.950	56.869	19,307,252
2024-06-13	58.580	59.350	58.370	58.530	57.438	26,114,540
2024-06-12	58.450	59.100	58.200	58.370	57.281	24,172,126
2024-06-11	55.380	59.500	55.100	59.010	57.909	37,411,723
2024-06-07	57.120	57.730	55.400	55.770	54.729	20,278,798
2024-06-06	58.320	58.590	56.780	56.930	55.868	26,660,132
2024-06-05	55.700	59.300	55.510	57.860	56.780	38,613,492
2024-06-04	55.890	55.890	54.900	55.680	54.641	12,756,120
2024-06-03	55.360	56.280	55.120	55.930	54.886	15,786,205
2024-05-31	55.470	56.110	55.300	55.360	54.327	13,720,031
2024-05-30	54.580	56.380	54.040	55.680	54.641	17,748,083
2024-05-29	54.190	55.350	54.020	54.760	53.738	10,626,298
2024-05-28	55.000	56.680	54.510	55.090	54.062	20,761,242
2024-05-27	54.150	54.980	52.700	54.940	53.915	16,503,421
2024-05-24	56.100	56.360	53.740	53.830	52.825	19,670,285
2024-05-23	57.490	57.540	56.080	56.100	55.053	13,097,586
2024-05-22	57.090	57.630	56.560	57.500	56.427	12,672,407
2024-05-21	58.000	58.060	57.020	57.100	56.034	11,898,385
2024-05-20	57.710	58.840	57.350	58.170	57.084	16,515,799
2024-05-17	56.680	58.150	55.910	57.710	56.633	21,008,711
2024-05-16	56.980	59.140	55.810	57.170	56.103	25,897,366
2024-05-15	57.290	57.450	56.610	56.660	55.603	11,650,704
2024-05-14	57.980	58.840	57.160	57.500	56.427	12,664,248
2024-05-13	58.640	59.280	57.680	57.810	56.731	16,105,383
2024-05-10	60.000	60.190	58.680	59.420	58.311	18,025,385
2024-05-09	56.670	60.950	56.600	60.250	59.126	33,755,462
2024-05-08	58.710	58.790	56.350	56.680	55.622	16,616,669
2024-05-07	59.250	59.580	58.300	58.610	57.516	13,139,993
2024-05-06	59.500	60.440	59.100	59.220	58.115	15,046,534
2024-04-30	59.780	59.850	57.800	58.500	57.408	15,819,290

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.3100 CNY
2025-06-26	0.2100 CNY
2024-06-24	0.6800 CNY
2022-08-24	0.4550 CNY
2021-05-24	0.1350 CNY
2020-07-17	0.0680 CNY
2019-05-17	0.0580 CNY

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