Unigroup Guoxin Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	126.49	127.77	125.02	126.10	123.75	6,784,275
2023-02-03	126.26	127.48	125.00	127.28	124.90	7,625,771
2023-02-02	128.88	129.50	126.46	127.01	124.64	10,563,069
2023-02-01	126.00	128.38	125.86	127.57	125.19	9,036,168
2023-01-31	129.00	129.12	125.40	125.80	123.45	11,093,708
2023-01-30	127.62	129.66	124.01	129.28	126.87	14,545,501
2023-01-20	126.38	127.71	125.76	126.00	123.65	8,995,523
2023-01-19	123.60	127.49	123.30	126.60	124.24	14,348,076
2023-01-18	124.02	124.45	122.53	124.00	121.69	10,425,085
2023-01-17	119.36	126.04	118.98	124.00	121.69	21,027,902
2023-01-16	117.01	120.96	116.80	119.60	117.37	14,549,272
2023-01-13	120.20	120.28	117.10	118.11	115.91	17,140,940
2023-01-12	123.00	123.27	119.50	120.35	118.10	16,993,037
2023-01-11	124.45	125.68	122.05	122.77	120.48	10,817,883
2023-01-10	125.90	126.08	123.33	124.05	121.74	13,895,871
2023-01-09	126.00	129.35	125.55	125.90	123.55	14,655,596
2023-01-06	133.00	134.44	125.00	126.80	124.43	27,726,063
2023-01-05	134.52	138.49	133.82	134.99	132.47	9,500,301
2023-01-04	133.97	136.39	132.50	134.52	132.01	7,193,823
2023-01-03	131.50	134.76	129.62	134.23	131.73	7,269,895
2022-12-30	134.50	136.52	131.51	131.82	129.36	7,942,392
2022-12-29	133.00	135.53	132.98	133.93	131.43	6,382,221
2022-12-28	133.00	135.50	132.18	133.85	131.35	9,218,155
2022-12-27	125.50	134.74	125.06	133.65	131.16	14,213,657
2022-12-26	122.71	126.45	122.50	125.92	123.57	11,127,442
2022-12-23	122.66	124.79	121.71	122.68	120.39	6,388,230
2022-12-22	126.66	126.99	123.74	124.00	121.69	6,565,672
2022-12-21	128.30	130.23	125.70	126.12	123.77	6,055,103
2022-12-20	127.00	130.98	126.20	128.16	125.77	8,674,494
2022-12-19	128.99	129.02	124.88	127.14	124.77	14,295,007
2022-12-16	129.92	131.68	128.02	129.64	127.22	6,491,369
2022-12-15	128.81	132.30	127.11	130.45	128.02	8,967,663
2022-12-14	133.68	134.24	128.37	129.40	126.99	15,160,371
2022-12-13	137.24	137.50	130.65	131.02	128.57	11,471,738
2022-12-12	135.00	138.65	132.50	136.96	134.40	12,509,380
2022-12-09	136.01	136.28	133.60	135.80	133.27	8,863,709
2022-12-08	137.08	138.97	134.67	135.30	132.78	6,971,633
2022-12-07	136.29	139.00	135.59	137.41	134.85	7,919,407
2022-12-06	135.00	138.00	133.23	137.00	134.44	8,661,467
2022-12-05	137.49	138.48	134.61	135.95	133.41	7,441,808
2022-12-02	136.00	139.60	135.03	137.03	134.47	10,068,014
2022-12-01	131.55	137.20	130.45	137.18	134.62	18,715,593
2022-11-30	131.03	132.49	130.08	131.49	129.04	9,564,865
2022-11-29	135.80	136.00	131.03	131.70	129.24	12,799,382
2022-11-28	134.00	136.99	131.00	134.98	132.46	9,595,592
2022-11-25	140.50	141.20	136.38	136.80	134.25	7,717,802
2022-11-24	140.58	141.62	138.70	140.68	138.05	5,362,832
2022-11-23	141.00	142.49	137.31	140.56	137.94	8,873,880
2022-11-22	142.85	144.33	140.59	141.20	138.56	4,880,522
2022-11-21	140.59	143.99	140.05	142.85	140.18	7,589,696
2022-11-18	145.00	147.50	141.24	141.44	138.80	8,143,298
2022-11-17	143.20	146.79	141.58	145.46	142.75	12,362,644
2022-11-16	151.00	151.00	141.80	143.21	140.54	20,743,987
2022-11-15	147.50	152.54	146.20	151.49	148.66	14,499,935
2022-11-14	148.30	149.20	144.50	148.76	145.98	7,277,696
2022-11-11	153.55	154.00	148.15	148.74	145.96	8,883,544
2022-11-10	152.50	153.79	149.63	150.10	147.30	3,978,147
2022-11-09	158.76	158.80	153.50	153.85	150.98	4,390,573
2022-11-08	156.18	156.18	152.91	155.93	153.02	4,022,642
2022-11-07	160.35	162.30	153.00	155.45	152.55	12,182,243

← NewerPage 16 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.