Unigroup Guoxin Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	103.01	103.99	100.99	101.21	99.321	13,972,220
2023-05-04	104.80	104.80	101.37	102.91	100.99	18,572,459
2023-04-28	104.99	106.29	104.81	106.00	104.02	15,238,074
2023-04-27	104.37	106.47	103.70	105.65	103.68	17,765,106
2023-04-26	103.94	106.37	101.13	105.20	103.24	23,751,128
2023-04-25	105.00	107.79	102.70	104.50	102.55	26,676,528
2023-04-24	104.41	105.88	102.58	103.29	101.36	23,080,063
2023-04-21	112.00	112.18	104.74	104.74	102.79	38,047,538
2023-04-20	112.32	114.46	110.75	112.85	110.74	27,679,849
2023-04-19	113.00	115.51	112.30	112.32	110.22	25,507,793
2023-04-18	113.50	114.17	111.49	113.30	111.19	22,112,604
2023-04-17	115.91	115.96	113.51	114.22	112.09	21,237,147
2023-04-14	113.98	116.17	111.81	115.95	113.79	32,594,430
2023-04-13	117.80	117.80	112.26	112.97	110.86	38,766,217
2023-04-12	117.40	120.28	116.01	118.81	116.59	30,382,429
2023-04-11	117.30	119.60	115.60	118.41	116.20	30,859,367
2023-04-10	122.30	123.60	116.00	117.30	115.11	47,691,957
2023-04-07	122.00	124.97	119.45	123.24	120.94	41,656,459
2023-04-06	114.00	125.67	113.88	121.00	118.74	62,838,666
2023-04-04	116.00	119.97	114.09	115.44	113.29	62,230,597
2023-04-03	112.79	116.35	112.00	116.18	114.01	56,789,183
2023-03-31	114.50	115.18	109.80	111.13	109.06	49,018,857
2023-03-30	105.81	114.50	105.80	112.08	109.99	60,551,171
2023-03-29	102.61	106.75	101.63	104.30	102.35	34,661,600
2023-03-28	105.56	107.44	102.59	102.62	100.70	35,265,820
2023-03-27	112.32	113.77	106.86	107.80	105.79	48,861,485
2023-03-24	110.00	113.90	109.21	112.30	110.20	63,067,779
2023-03-23	99.800	110.13	99.380	110.13	108.07	53,103,194
2023-03-22	101.45	101.45	99.000	100.12	98.252	17,272,844
2023-03-21	100.00	101.82	99.580	100.98	99.096	14,754,757
2023-03-20	102.00	102.29	100.00	100.70	98.821	16,034,655
2023-03-17	102.90	103.77	101.82	102.54	100.63	12,924,929
2023-03-16	103.30	104.45	101.45	101.72	99.822	13,821,137
2023-03-15	106.69	108.29	104.12	104.42	102.47	14,977,568
2023-03-14	105.30	106.41	102.86	105.86	103.88	17,000,763
2023-03-13	105.20	106.99	104.01	105.86	103.88	12,325,322
2023-03-10	106.40	107.76	105.75	105.81	103.84	12,766,007
2023-03-09	109.34	110.65	107.86	107.98	105.96	11,212,261
2023-03-08	108.00	109.97	106.88	109.23	107.19	13,983,820
2023-03-07	113.00	113.14	109.18	109.19	107.15	17,618,783
2023-03-06	109.44	113.60	109.43	113.14	111.03	26,071,097
2023-03-03	110.21	111.45	108.45	109.39	107.35	14,200,353
2023-03-02	112.48	112.50	108.44	108.53	106.50	18,780,305
2023-03-01	111.01	113.15	110.89	112.32	110.22	18,383,845
2023-02-28	109.51	111.15	104.66	110.90	108.83	28,446,023
2023-02-27	111.50	113.08	109.80	109.82	107.77	13,361,971
2023-02-24	112.68	114.50	111.80	112.56	110.46	15,762,700
2023-02-23	112.19	113.00	111.35	111.96	109.87	11,428,820
2023-02-22	114.35	114.88	111.69	112.34	110.24	13,579,027
2023-02-21	113.92	116.38	113.38	115.25	113.10	9,997,753
2023-02-20	112.10	114.13	111.09	114.12	111.99	11,677,995
2023-02-17	116.10	116.30	112.50	112.60	110.50	17,668,973
2023-02-16	119.99	119.99	116.01	116.67	114.49	17,155,548
2023-02-15	121.55	121.55	118.16	120.16	117.92	15,047,234
2023-02-14	120.48	123.16	120.03	121.55	119.28	12,394,156
2023-02-13	123.50	123.79	119.80	120.49	118.24	18,926,802
2023-02-10	126.70	128.49	123.31	124.00	121.69	11,312,486
2023-02-09	121.80	126.85	121.51	126.85	124.48	13,350,591
2023-02-08	124.45	126.10	122.00	122.57	120.28	6,836,510
2023-02-07	126.00	126.41	123.10	124.42	122.10	8,134,864

← NewerPage 15 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.