Unigroup Guoxin Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	223.56	226.00	217.60	218.50	152.87	10,298,130
2022-08-03	215.98	225.30	212.00	220.85	154.52	10,066,817
2022-08-02	213.19	216.60	210.30	211.95	148.29	6,924,026
2022-08-01	209.40	217.66	206.00	213.93	149.67	7,989,580
2022-07-29	222.80	223.47	210.48	210.97	147.60	11,067,739
2022-07-28	217.38	224.25	215.54	223.90	156.65	7,316,409
2022-07-27	219.42	221.50	215.88	216.50	151.47	5,773,387
2022-07-26	217.00	219.77	214.99	219.53	153.59	4,682,650
2022-07-25	217.90	226.40	216.00	217.23	151.98	7,700,387
2022-07-22	214.86	222.28	210.50	219.39	153.49	9,569,340
2022-07-21	205.98	217.49	204.46	213.00	149.02	10,139,478
2022-07-20	200.93	207.77	200.93	206.00	144.13	6,865,448
2022-07-19	200.42	204.68	198.68	200.86	140.53	5,141,621
2022-07-18	204.91	207.81	198.50	201.01	140.63	8,703,048
2022-07-15	207.00	209.18	205.45	205.74	143.94	5,986,339
2022-07-14	199.21	210.71	199.00	207.18	144.95	7,430,448
2022-07-13	200.66	202.00	197.07	199.21	139.38	6,439,882
2022-07-12	203.01	206.00	198.18	200.70	140.42	6,756,618
2022-07-11	205.00	205.66	199.77	203.46	142.35	7,105,669
2022-07-08	209.12	211.88	206.00	206.21	144.27	6,765,172
2022-07-07	208.93	210.29	203.85	208.15	145.63	7,631,160
2022-07-06	208.00	212.88	207.00	208.95	146.19	7,217,273
2022-07-05	210.19	211.23	205.50	209.56	146.62	9,081,333
2022-07-04	202.00	213.20	198.00	209.77	146.76	18,091,734
2022-07-01	196.50	208.22	196.50	201.80	141.19	24,311,255
2022-06-30	182.80	192.83	182.80	189.72	132.74	11,917,559
2022-06-29	195.18	196.06	188.57	188.78	132.08	10,281,851
2022-06-28	191.89	196.94	187.00	195.34	136.67	12,844,119
2022-06-27	181.52	195.88	181.00	191.90	134.26	24,092,648
2022-06-24	189.00	190.00	177.65	184.35	128.98	36,948,169
2022-06-23	181.20	191.81	180.70	191.50	133.98	15,683,085
2022-06-22	187.50	188.47	182.00	182.10	127.40	13,969,724
2022-06-21	192.00	192.50	186.28	189.23	132.39	10,354,432
2022-06-20	197.41	202.00	190.99	193.10	135.10	14,015,882
2022-06-17	195.24	198.50	192.00	197.39	138.10	7,701,959
2022-06-16	194.50	201.00	192.11	196.14	137.23	7,991,296
2022-06-15	195.01	197.97	192.28	194.03	135.75	11,261,436
2022-06-14	198.00	198.80	190.02	196.00	137.13	15,831,102
2022-06-13	202.18	204.02	196.68	199.70	139.72	14,752,246
2022-06-10	184.10	202.40	183.06	202.40	141.61	27,741,967
2022-06-09	189.80	190.00	183.41	184.00	128.73	10,752,282
2022-06-08	189.56	189.86	184.86	187.93	131.48	9,550,741
2022-06-07	193.86	193.88	187.25	189.66	132.69	10,701,679
2022-06-06	184.17	197.74	183.08	193.92	135.67	14,927,958
2022-06-02	175.68	186.43	174.00	185.30	129.64	13,982,190
2022-06-01	175.18	179.18	171.10	175.68	122.91	15,673,558
2022-05-31	179.17	180.00	168.99	177.40	124.12	18,147,281
2022-05-30	183.00	183.95	177.67	180.50	126.28	9,582,748
2022-05-27	184.42	187.36	182.01	183.00	128.03	5,038,028
2022-05-26	179.98	187.56	177.11	182.49	127.68	8,527,081
2022-05-25	178.00	183.88	176.00	179.93	125.89	6,295,092
2022-05-24	186.00	189.00	178.75	179.00	125.24	8,316,733
2022-05-23	185.86	188.00	182.37	187.00	130.83	6,282,805
2022-05-20	189.10	189.70	184.01	186.11	130.21	9,072,958
2022-05-19	186.00	190.00	183.61	188.70	132.02	7,120,754
2022-05-18	190.00	190.41	185.50	188.70	132.02	5,490,755
2022-05-17	187.50	191.08	185.15	189.87	132.84	7,653,610
2022-05-16	189.97	191.00	185.00	187.35	131.08	4,390,025
2022-05-13	191.00	193.16	186.85	188.86	132.13	5,851,537
2022-05-12	183.80	192.88	181.01	190.00	132.93	7,289,779

← NewerPage 18 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.