Unigroup Guoxin Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	183.35	190.99	182.35	185.15	129.54	9,381,768
2022-05-10	187.90	193.20	182.00	185.22	129.59	9,746,058
2022-05-09	185.98	194.56	183.35	189.96	132.90	6,690,241
2022-05-06	185.00	188.88	183.03	186.05	130.17	4,547,580
2022-05-05	183.47	197.88	180.63	190.06	132.97	12,504,957
2022-04-29	176.00	185.00	173.20	183.00	128.03	12,058,973
2022-04-28	172.51	178.08	169.20	174.93	122.39	8,936,137
2022-04-27	162.35	176.36	161.58	174.90	122.37	14,764,723
2022-04-26	158.56	170.92	155.54	163.00	114.04	13,917,486
2022-04-25	166.00	170.80	158.35	158.56	110.93	10,075,728
2022-04-22	168.00	169.80	163.20	169.22	118.39	8,662,739
2022-04-21	174.17	175.90	167.09	168.00	117.54	9,497,279
2022-04-20	179.06	181.00	173.76	174.05	121.77	5,063,539
2022-04-19	181.95	181.99	177.76	178.48	124.87	6,640,489
2022-04-18	172.15	181.99	171.12	181.57	127.03	7,534,277
2022-04-15	170.50	178.00	169.50	173.90	121.67	9,350,733
2022-04-14	175.92	176.73	165.37	172.35	120.58	17,073,555
2022-04-13	178.77	178.77	172.03	174.10	121.81	8,729,479
2022-04-12	177.38	185.36	176.74	180.10	126.01	13,210,947
2022-04-11	190.00	190.85	173.38	173.89	121.66	18,857,130
2022-04-08	195.50	196.00	188.51	191.07	133.68	9,286,626
2022-04-07	200.49	202.22	192.95	195.50	136.78	7,477,667
2022-04-06	204.79	204.79	199.19	200.93	140.58	4,545,639
2022-04-01	203.63	209.90	202.50	205.94	144.08	4,806,331
2022-03-31	206.19	206.19	202.07	204.54	143.10	3,784,040
2022-03-30	207.00	207.79	201.81	206.19	144.26	6,142,185
2022-03-29	200.28	209.97	200.28	206.16	144.24	6,533,507
2022-03-28	197.00	203.61	196.20	200.28	140.12	5,065,507
2022-03-25	202.13	205.00	195.95	199.88	139.84	8,635,871
2022-03-24	205.67	206.68	200.20	202.00	141.33	4,713,787
2022-03-23	204.95	207.96	200.00	205.67	143.89	9,761,672
2022-03-22	213.89	216.83	202.77	203.77	142.57	10,473,559
2022-03-21	208.18	214.25	206.28	213.89	149.65	8,871,745
2022-03-18	213.10	214.60	201.00	205.98	144.11	11,482,595
2022-03-17	213.90	217.19	211.37	214.60	150.14	9,836,916
2022-03-16	205.00	210.98	196.68	210.00	146.92	8,855,967
2022-03-15	207.00	211.98	200.45	200.80	140.49	7,797,460
2022-03-14	208.00	213.39	206.01	209.05	146.26	6,300,094
2022-03-11	205.00	211.22	203.42	210.48	147.26	7,466,626
2022-03-10	214.90	215.29	207.00	207.81	145.39	7,026,230
2022-03-09	213.56	215.30	199.81	208.80	146.08	9,492,949
2022-03-08	214.90	217.88	208.68	212.00	148.32	6,460,055
2022-03-07	218.90	223.50	213.12	214.57	150.12	5,824,202
2022-03-04	214.96	225.00	213.70	219.32	153.44	7,046,189
2022-03-03	221.05	223.50	214.40	215.90	151.05	6,687,213
2022-03-02	220.00	223.49	217.32	221.81	155.19	6,721,969
2022-03-01	219.76	225.47	217.59	222.00	155.32	6,949,008
2022-02-28	212.50	226.30	212.30	221.31	154.84	12,145,114
2022-02-25	212.70	215.28	209.70	212.29	148.53	6,268,849
2022-02-24	209.42	216.61	207.55	212.77	148.86	11,994,515
2022-02-23	199.50	211.60	198.66	209.51	146.58	12,604,854
2022-02-22	198.69	201.75	193.21	199.90	139.86	6,435,301
2022-02-21	195.17	200.50	195.17	199.58	139.63	6,933,251
2022-02-18	193.05	197.92	192.80	196.01	137.14	4,054,916
2022-02-17	193.01	197.00	191.15	196.05	137.16	6,163,308
2022-02-16	197.00	198.80	192.32	194.10	135.80	6,231,141
2022-02-15	186.73	196.98	186.73	196.90	137.76	8,681,273
2022-02-14	193.03	194.00	186.31	188.81	132.10	13,493,643
2022-02-11	196.42	199.69	193.80	195.68	136.91	6,590,113
2022-02-10	198.20	202.99	195.01	196.63	137.57	7,022,660

← NewerPage 19 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.