Unigroup Guoxin Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	75.410	76.500	74.900	74.930	73.532	9,020,438
2023-10-31	75.400	75.820	74.350	75.300	73.895	12,196,462
2023-10-30	73.000	76.050	72.700	75.640	74.228	19,771,391
2023-10-27	71.180	73.980	71.080	73.940	72.560	13,076,575
2023-10-26	71.990	72.360	70.770	71.820	70.480	9,398,554
2023-10-25	72.000	73.730	71.950	72.480	71.127	12,024,614
2023-10-24	71.500	72.730	70.500	71.780	70.441	10,448,898
2023-10-23	72.410	72.640	70.580	70.950	69.626	10,509,445
2023-10-20	73.000	74.060	72.460	72.790	71.432	9,621,739
2023-10-19	71.800	75.990	71.610	73.590	72.217	20,018,557
2023-10-18	73.800	74.300	72.280	72.410	71.059	11,840,012
2023-10-17	74.380	74.700	73.550	74.490	73.100	12,308,690
2023-10-16	78.000	78.110	74.120	74.380	72.992	22,832,831
2023-10-13	79.980	79.990	77.890	78.480	77.015	17,876,686
2023-10-12	81.500	81.500	79.110	80.690	79.184	22,777,039
2023-10-11	88.730	89.240	80.010	81.430	79.910	33,870,547
2023-10-10	88.070	89.180	88.030	88.600	86.947	7,285,478
2023-10-09	87.200	88.800	86.500	88.490	86.839	8,379,920
2023-09-28	86.670	87.500	86.410	87.200	85.573	6,748,507
2023-09-27	86.500	87.780	86.400	86.770	85.151	5,534,912
2023-09-26	88.190	88.350	86.450	86.730	85.112	7,635,356
2023-09-25	88.700	89.000	87.610	88.330	86.682	6,213,146
2023-09-22	86.460	89.000	86.400	88.640	86.986	9,049,630
2023-09-21	85.100	88.560	85.100	86.990	85.367	8,289,350
2023-09-20	87.990	89.550	86.220	86.300	84.690	8,317,804
2023-09-19	88.100	88.500	86.560	88.240	86.593	8,476,715
2023-09-18	88.700	88.870	87.330	87.900	86.260	8,424,492
2023-09-15	89.350	90.370	87.800	89.070	87.408	8,738,520
2023-09-14	89.940	90.300	88.350	88.880	87.221	8,737,387
2023-09-13	91.850	92.400	89.020	90.160	88.477	10,440,729
2023-09-12	93.680	93.680	91.900	91.980	90.264	9,231,190
2023-09-11	94.000	94.760	92.930	93.820	92.069	12,497,064
2023-09-08	90.200	95.580	90.100	94.230	92.472	19,902,668
2023-09-07	94.000	94.000	90.980	90.980	89.282	11,939,437
2023-09-06	91.200	94.120	90.730	94.110	92.354	16,682,686
2023-09-05	93.150	93.660	91.520	92.010	90.293	10,553,202
2023-09-04	91.800	93.140	91.360	93.140	91.402	11,138,093
2023-09-01	92.870	93.280	91.360	91.850	90.136	10,303,313
2023-08-31	93.000	94.360	92.200	92.730	91.000	12,355,676
2023-08-30	94.880	96.290	92.920	93.730	91.981	16,246,300
2023-08-29	92.500	95.380	92.400	94.410	92.648	17,772,715
2023-08-28	96.580	96.580	92.750	93.000	91.264	23,649,124
2023-08-25	91.000	92.690	90.020	91.110	89.410	29,760,628
2023-08-24	86.170	91.080	86.000	91.080	89.380	27,901,449
2023-08-23	86.820	86.850	82.510	82.800	81.255	11,739,021
2023-08-22	87.100	87.870	84.790	87.080	85.455	7,042,057
2023-08-21	87.200	88.500	85.980	86.780	85.161	6,765,457
2023-08-18	86.450	89.410	86.220	87.430	85.798	12,783,454
2023-08-17	84.820	87.200	84.020	86.480	84.866	8,388,656
2023-08-16	86.220	86.880	84.870	85.070	83.482	7,799,874
2023-08-15	88.800	89.260	85.680	86.210	84.601	9,628,648
2023-08-14	88.800	89.390	87.680	88.800	87.143	6,784,032
2023-08-11	92.660	92.660	89.490	89.500	87.830	9,579,348
2023-08-10	92.300	93.250	92.010	92.700	90.970	4,023,994
2023-08-09	92.490	93.280	92.110	92.250	90.528	4,716,191
2023-08-08	93.370	93.850	92.630	93.020	91.284	6,259,151
2023-08-07	93.600	94.680	93.350	93.630	91.883	7,098,008
2023-08-04	94.330	95.200	92.940	93.920	92.167	10,364,970
2023-08-03	93.700	95.000	93.340	94.480	92.717	6,915,209
2023-08-02	94.410	95.200	93.980	94.280	92.521	8,114,836

← NewerPage 13 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.