Unigroup Guoxin Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	57.550	59.040	56.770	58.960	57.860	15,569,321
2024-01-24	58.000	58.150	55.270	57.560	56.486	12,221,591
2024-01-23	56.230	58.030	55.630	57.800	56.721	11,987,488
2024-01-22	58.300	58.300	55.910	56.230	55.181	10,107,560
2024-01-19	58.400	59.480	58.120	58.180	57.094	8,952,511
2024-01-18	56.850	58.890	56.250	58.700	57.605	14,618,748
2024-01-17	59.050	59.090	57.110	57.110	56.044	9,227,189
2024-01-16	58.900	59.300	58.100	59.110	58.007	8,646,706
2024-01-15	59.200	59.980	58.320	58.920	57.820	7,717,578
2024-01-12	60.350	60.680	59.400	59.490	58.380	8,766,085
2024-01-11	59.200	60.900	58.750	60.630	59.499	11,115,361
2024-01-10	59.700	60.300	58.440	59.210	58.105	8,768,708
2024-01-09	60.070	60.960	59.430	59.800	58.684	8,491,671
2024-01-08	61.540	61.660	59.590	59.600	58.488	10,085,494
2024-01-05	62.310	63.650	61.230	61.600	60.450	8,732,429
2024-01-04	64.270	64.270	61.100	62.370	61.206	11,055,124
2024-01-03	66.000	66.010	63.510	64.280	63.080	12,010,027
2024-01-02	67.440	67.440	66.060	66.060	64.827	8,557,094
2023-12-29	67.000	68.080	66.770	67.450	66.191	12,191,481
2023-12-28	64.050	67.290	63.580	66.960	65.710	18,048,209
2023-12-27	64.560	64.900	63.710	64.080	62.884	8,774,974
2023-12-26	65.600	65.600	64.110	64.460	63.257	6,930,864
2023-12-25	64.690	66.360	64.670	65.750	64.523	10,268,163
2023-12-22	64.400	65.470	63.750	64.690	63.483	9,055,762
2023-12-21	63.010	64.500	63.010	64.460	63.257	10,826,840
2023-12-20	64.720	64.880	63.300	63.330	62.148	6,236,856
2023-12-19	64.200	65.130	63.850	64.660	63.453	7,307,007
2023-12-18	65.480	65.700	63.990	64.170	62.973	9,386,168
2023-12-15	66.880	67.250	65.800	65.800	64.572	7,558,922
2023-12-14	66.810	67.750	66.420	66.470	65.230	7,121,745
2023-12-13	67.650	68.130	66.260	66.470	65.230	8,282,138
2023-12-12	68.100	68.690	67.600	67.850	66.584	9,755,670
2023-12-11	67.000	68.420	66.150	68.250	66.976	12,661,260
2023-12-08	67.980	68.250	66.590	67.900	66.633	14,610,189
2023-12-07	69.160	69.390	67.350	67.890	66.623	10,671,665
2023-12-06	68.940	70.280	68.760	69.270	67.977	8,053,411
2023-12-05	71.200	71.200	69.010	69.010	67.722	10,997,262
2023-12-04	72.450	73.070	71.570	71.570	70.234	8,046,567
2023-12-01	72.370	73.230	71.240	72.420	71.069	8,752,542
2023-11-30	73.390	73.390	72.070	72.450	71.098	6,569,520
2023-11-29	73.780	74.490	73.350	73.400	72.030	5,792,702
2023-11-28	73.740	74.250	73.260	73.790	72.413	5,377,272
2023-11-27	74.150	74.600	73.210	73.750	72.374	7,594,445
2023-11-24	75.980	76.200	74.260	74.360	72.972	7,473,019
2023-11-23	75.400	76.610	74.900	76.200	74.778	7,181,173
2023-11-22	76.480	76.840	75.400	75.400	73.993	7,494,576
2023-11-21	77.720	78.100	76.650	76.760	75.328	7,577,300
2023-11-20	77.570	78.790	76.600	77.710	76.260	9,138,677
2023-11-17	77.050	78.190	77.030	77.540	76.093	5,277,226
2023-11-16	78.500	78.500	77.460	77.460	76.015	7,210,266
2023-11-15	80.250	80.380	78.500	78.740	77.271	9,951,021
2023-11-14	78.310	80.800	78.000	79.580	78.095	15,353,683
2023-11-13	77.000	78.390	76.870	78.300	76.839	11,927,036
2023-11-10	77.150	77.790	76.540	76.840	75.406	7,729,103
2023-11-09	77.640	78.300	76.970	77.280	75.838	8,896,986
2023-11-08	77.610	78.760	76.960	77.760	76.309	12,457,642
2023-11-07	77.410	78.070	76.880	77.790	76.338	10,247,771
2023-11-06	76.120	77.940	75.880	77.790	76.338	15,695,002
2023-11-03	73.660	75.930	73.660	75.350	73.944	12,154,920
2023-11-02	75.190	75.500	73.530	73.620	72.246	8,929,632

← NewerPage 12 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.