Unigroup Guoxin Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	160.99	162.16	158.50	161.60	158.58	6,330,322
2022-11-03	156.00	162.28	155.92	160.20	157.21	6,206,986
2022-11-02	161.48	162.75	156.60	157.20	154.27	9,768,221
2022-11-01	163.13	164.50	158.11	161.08	158.07	8,651,077
2022-10-31	162.20	166.99	161.00	164.11	161.05	7,710,851
2022-10-28	160.00	167.51	159.34	163.29	160.24	13,220,084
2022-10-27	161.00	162.90	157.68	157.68	154.74	6,545,382
2022-10-26	162.00	163.04	157.03	161.61	158.59	6,450,745
2022-10-25	162.01	164.50	160.18	161.10	158.09	6,052,330
2022-10-24	157.00	166.35	155.36	163.00	159.96	11,217,996
2022-10-21	153.99	155.35	150.80	154.50	151.62	4,497,834
2022-10-20	151.83	156.35	149.70	155.00	152.11	5,685,289
2022-10-19	153.10	155.50	152.10	152.50	149.65	3,363,251
2022-10-18	153.00	155.82	149.64	153.59	150.72	5,520,663
2022-10-17	147.99	154.55	146.82	152.00	149.16	7,529,501
2022-10-14	148.00	150.00	144.44	148.60	145.83	5,924,884
2022-10-13	145.44	149.03	143.10	147.28	144.53	8,081,375
2022-10-12	139.81	145.80	138.28	145.09	142.38	7,258,116
2022-10-11	135.90	142.39	135.90	139.78	137.17	6,634,519
2022-10-10	141.00	141.28	130.01	136.40	133.85	9,441,623
2022-09-30	143.80	147.74	143.00	144.00	141.31	5,658,343
2022-09-29	148.80	150.00	140.13	143.86	141.18	13,057,304
2022-09-28	151.20	151.21	146.25	147.83	145.07	5,003,035
2022-09-27	146.50	151.30	145.80	150.85	148.03	5,976,524
2022-09-26	148.00	151.74	146.50	146.52	143.79	8,480,541
2022-09-23	150.55	152.80	148.08	149.99	147.19	7,196,546
2022-09-22	153.00	156.50	147.96	150.90	148.08	9,227,810
2022-09-21	155.70	156.16	152.00	153.90	151.03	3,804,374
2022-09-20	156.01	156.70	151.50	155.97	153.06	6,038,502
2022-09-19	159.60	160.95	153.65	155.59	152.69	7,740,776
2022-09-16	161.01	164.68	159.50	159.60	156.62	7,204,165
2022-09-15	167.77	170.00	158.01	162.50	159.47	8,757,454
2022-09-14	160.51	168.20	159.01	166.73	163.62	8,301,449
2022-09-13	162.88	166.00	160.28	162.88	159.84	4,463,083
2022-09-09	165.00	166.00	160.50	162.52	159.49	3,482,783
2022-09-08	161.58	166.48	159.58	163.57	160.52	6,075,326
2022-09-07	158.88	164.47	158.15	163.24	160.19	6,609,742
2022-09-06	154.65	160.50	152.50	159.05	156.08	7,721,542
2022-09-05	153.83	156.50	152.33	154.61	151.72	4,210,009
2022-09-02	155.80	156.80	151.55	154.72	151.83	5,091,143
2022-09-01	156.60	162.56	155.16	155.85	152.94	6,924,656
2022-08-31	153.40	158.91	153.02	156.01	153.10	8,778,497
2022-08-30	157.94	158.50	151.00	154.50	151.62	11,323,751
2022-08-29	154.93	161.45	154.47	158.10	155.15	6,708,154
2022-08-26	164.49	165.53	157.07	157.55	154.61	8,301,054
2022-08-25	162.10	169.56	162.00	164.49	161.42	6,924,102
2022-08-24	177.10	177.50	160.00	161.50	158.49	9,365,983
2022-08-23	235.00	244.85	233.96	242.00	169.31	10,590,414
2022-08-22	227.00	232.35	224.80	229.99	160.91	6,015,942
2022-08-19	235.37	235.38	226.68	227.65	159.27	6,078,074
2022-08-18	236.44	237.45	231.65	234.49	164.06	5,729,026
2022-08-17	234.98	236.00	230.30	235.20	164.56	4,811,231
2022-08-16	233.52	242.11	233.52	236.08	165.17	5,829,597
2022-08-15	234.99	236.60	230.00	234.60	164.14	7,596,672
2022-08-12	239.24	241.80	231.66	233.00	163.02	7,380,336
2022-08-11	243.49	244.44	236.01	238.72	167.02	8,171,487
2022-08-10	233.00	250.50	232.30	241.08	168.67	10,785,472
2022-08-09	234.00	236.24	226.86	235.00	164.42	8,629,963
2022-08-08	220.00	234.58	218.80	233.98	163.70	13,975,526
2022-08-05	221.17	228.00	218.00	220.18	154.05	10,591,512

← NewerPage 17 of 21 · 1,212 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.