Unigroup Guoxin Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	59.780	59.850	57.800	58.500	57.408	15,819,290
2024-04-29	57.500	60.280	57.400	59.780	58.664	22,861,366
2024-04-26	55.200	58.280	55.000	57.880	56.800	35,642,012
2024-04-25	60.100	60.740	59.560	59.630	58.517	10,902,012
2024-04-24	59.560	60.870	59.360	60.600	59.469	12,999,817
2024-04-23	60.450	60.700	59.270	59.470	58.360	9,050,810
2024-04-22	58.870	60.640	57.380	60.070	58.949	13,001,348
2024-04-19	60.110	60.750	59.360	59.780	58.664	12,979,531
2024-04-18	61.800	61.880	60.300	60.760	59.626	19,288,208
2024-04-17	59.190	62.550	59.190	62.350	61.186	22,779,241
2024-04-16	59.800	60.820	58.660	58.750	57.654	14,393,400
2024-04-15	59.250	61.750	58.680	60.530	59.400	18,701,671
2024-04-12	59.680	60.400	58.950	59.180	58.076	12,282,988
2024-04-11	59.160	60.770	59.020	59.360	58.252	13,214,629
2024-04-10	62.150	62.150	58.950	59.350	58.242	16,919,066
2024-04-09	61.660	62.660	61.050	62.260	61.098	9,824,788
2024-04-08	63.590	63.590	61.660	61.660	60.509	11,759,637
2024-04-03	64.000	64.780	62.930	63.590	62.403	12,858,969
2024-04-02	65.450	65.550	63.850	64.350	63.149	12,889,783
2024-04-01	65.030	65.510	64.450	65.360	64.140	16,271,181
2024-03-29	65.310	65.440	64.100	64.900	63.689	9,784,645
2024-03-28	61.290	67.300	61.170	65.560	64.337	33,629,360
2024-03-27	64.290	64.470	61.280	61.330	60.186	17,839,636
2024-03-26	64.920	65.550	63.590	64.280	63.080	16,452,384
2024-03-25	66.880	67.300	64.980	64.990	63.777	17,266,449
2024-03-22	68.810	69.200	67.010	67.040	65.789	20,172,491
2024-03-21	70.500	71.240	68.700	68.720	67.438	22,427,660
2024-03-20	69.800	70.740	69.160	70.080	68.772	14,725,725
2024-03-19	70.670	72.010	70.000	70.000	68.694	21,526,316
2024-03-18	69.410	71.080	69.410	70.950	69.626	23,366,173
2024-03-15	68.620	69.400	67.630	69.320	68.026	17,934,433
2024-03-14	69.500	70.320	67.630	68.720	67.438	27,960,099
2024-03-13	72.000	72.480	70.190	70.560	69.243	25,723,032
2024-03-12	70.990	73.580	70.520	71.710	70.372	33,268,495
2024-03-11	69.900	71.130	69.480	70.950	69.626	25,156,172
2024-03-08	70.280	71.560	69.390	71.150	69.822	29,098,910
2024-03-07	72.000	72.780	69.390	69.790	68.488	32,074,854
2024-03-06	71.990	73.500	70.700	71.800	70.460	31,114,348
2024-03-05	73.170	75.360	72.160	72.970	71.608	42,076,414
2024-03-04	75.000	76.210	73.360	74.470	73.080	60,031,118
2024-03-01	74.100	77.650	73.260	76.270	74.847	89,763,236
2024-02-29	65.000	71.590	64.930	71.590	70.254	60,093,489
2024-02-28	68.840	71.490	65.060	65.080	63.866	60,298,521
2024-02-27	59.900	66.410	59.270	66.410	65.171	27,436,048
2024-02-26	59.340	61.570	58.580	60.370	59.243	23,491,086
2024-02-23	58.710	59.260	57.930	59.060	57.958	14,900,618
2024-02-22	57.360	59.330	57.320	58.490	57.399	17,422,195
2024-02-21	55.590	58.380	55.320	57.260	56.191	20,222,909
2024-02-20	55.830	56.510	54.710	56.080	55.033	12,442,794
2024-02-19	56.800	57.150	55.000	56.040	54.994	17,321,281
2024-02-08	53.300	55.530	53.030	54.990	53.964	18,263,465
2024-02-07	52.260	53.870	51.900	52.670	51.687	17,505,281
2024-02-06	47.990	52.530	47.930	52.260	51.285	17,587,019
2024-02-05	49.500	50.100	46.300	48.410	47.507	15,740,586
2024-02-02	52.900	53.270	48.800	50.200	49.263	14,648,207
2024-02-01	52.290	54.300	51.680	52.970	51.982	11,902,031
2024-01-31	53.450	55.050	52.300	52.320	51.344	12,667,730
2024-01-30	55.600	56.000	53.580	53.730	52.727	11,447,591
2024-01-29	58.060	59.090	56.220	56.220	55.171	8,864,432
2024-01-26	58.490	58.750	57.920	58.190	57.104	10,381,599

← NewerPage 11 of 21 · 1,219 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.