Unigroup Guoxin Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	93.800	96.380	93.130	95.220	93.443	21,367,158
2023-07-31	89.260	95.600	88.880	93.280	91.539	21,336,839
2023-07-28	88.100	89.500	87.500	89.250	87.584	7,701,350
2023-07-27	89.800	90.000	88.080	88.350	86.701	8,960,645
2023-07-26	90.090	90.560	89.620	89.920	88.242	5,305,718
2023-07-25	88.850	90.180	88.840	90.080	88.399	7,496,187
2023-07-24	88.940	89.470	88.090	88.220	86.574	5,542,660
2023-07-21	90.060	90.490	88.880	89.020	87.359	6,962,008
2023-07-20	90.800	91.950	89.880	90.070	88.389	7,871,690
2023-07-19	92.780	93.400	90.400	90.810	89.115	9,564,181
2023-07-18	92.580	93.690	92.470	92.780	91.049	7,101,940
2023-07-17	93.110	93.460	92.010	92.590	90.862	7,394,619
2023-07-14	94.980	96.240	92.600	93.500	91.755	13,792,454
2023-07-13	93.900	96.150	93.800	94.980	93.208	12,671,022
2023-07-12	95.610	95.850	93.030	93.520	91.775	11,048,618
2023-07-11	93.890	96.660	93.800	95.600	93.816	14,951,399
2023-07-10	92.990	95.000	92.990	93.870	92.118	7,981,655
2023-07-07	94.100	94.100	92.220	93.080	91.343	11,848,293
2023-07-06	95.990	96.000	93.660	94.820	93.051	17,648,085
2023-07-05	94.040	98.230	93.800	96.520	94.719	33,487,883
2023-07-04	93.560	95.660	92.900	94.040	92.285	16,302,023
2023-07-03	93.250	94.620	92.660	93.510	91.765	15,361,420
2023-06-30	88.800	95.190	88.490	93.250	91.510	29,712,787
2023-06-29	88.570	91.640	88.380	89.420	87.751	12,529,958
2023-06-28	89.100	89.500	87.590	88.670	87.015	11,782,483
2023-06-27	89.000	90.800	88.510	89.650	87.977	13,035,655
2023-06-26	88.660	89.790	87.650	88.400	86.750	14,037,810
2023-06-21	92.900	93.990	89.850	89.880	88.203	20,958,595
2023-06-20	89.200	95.450	89.200	93.760	92.010	34,948,485
2023-06-19	90.000	90.370	89.110	89.480	87.810	12,815,721
2023-06-16	89.490	90.340	88.200	90.050	88.370	16,323,904
2023-06-15	86.300	90.100	86.080	89.530	87.859	24,437,047
2023-06-14	87.600	87.890	86.370	86.500	84.886	14,841,392
2023-06-13	85.980	87.930	84.430	87.850	86.211	23,122,402
2023-06-12	86.510	86.790	85.750	85.750	84.150	11,455,503
2023-06-09	85.860	87.060	84.540	87.060	85.435	15,937,001
2023-06-08	86.740	87.480	85.640	85.850	84.248	12,487,201
2023-06-07	88.250	89.280	86.610	86.990	85.367	15,629,325
2023-06-06	90.700	90.750	88.020	88.360	86.711	18,565,559
2023-06-05	95.630	96.000	91.040	91.330	89.626	26,539,071
2023-06-02	93.800	96.960	93.260	95.630	93.845	17,694,176
2023-06-01	91.570	93.980	90.750	93.010	91.274	11,950,878
2023-05-31	93.600	94.170	91.420	92.150	90.430	14,370,478
2023-05-30	93.010	93.510	91.180	93.250	91.510	17,927,055
2023-05-29	95.300	96.100	93.600	93.630	91.883	12,689,809
2023-05-26	94.900	95.650	94.010	94.660	92.894	10,636,480
2023-05-25	94.070	95.550	93.390	94.860	93.090	10,661,747
2023-05-24	93.200	95.450	92.830	93.960	92.207	10,213,015
2023-05-23	94.000	96.380	93.850	94.260	92.501	12,480,659
2023-05-22	95.600	96.480	93.730	94.610	92.844	10,891,699
2023-05-19	93.210	96.430	93.100	95.120	93.345	19,231,174
2023-05-18	94.000	94.410	92.610	93.220	91.480	12,582,093
2023-05-17	91.750	94.250	91.100	94.250	92.491	17,726,374
2023-05-16	92.000	92.740	91.100	92.270	90.548	13,286,245
2023-05-15	89.220	92.630	88.900	92.200	90.479	19,761,717
2023-05-12	95.220	95.780	89.450	89.480	87.810	36,075,014
2023-05-11	96.200	97.050	95.180	95.200	93.423	13,224,414
2023-05-10	100.20	100.70	95.610	95.880	94.091	26,712,494
2023-05-09	100.70	102.26	99.080	101.03	99.145	15,033,183
2023-05-08	101.00	102.21	100.18	100.86	98.978	13,046,650

← NewerPage 14 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.