Unigroup Guoxin Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	64.000	67.480	63.800	66.240	66.240	44,300,574
2026-07-21	62.010	65.450	59.810	65.280	65.280	43,065,930
2026-07-20	64.990	65.490	60.560	61.770	61.770	42,858,441
2026-07-17	70.060	70.160	64.010	64.100	64.100	52,215,570
2026-07-16	72.070	74.330	69.550	70.160	70.160	49,582,062
2026-07-15	78.350	79.220	72.050	72.240	72.240	56,746,805
2026-07-14	81.110	81.890	74.000	78.220	78.220	69,247,891
2026-07-13	85.000	86.620	80.250	81.740	81.740	64,793,273
2026-07-10	85.630	90.200	85.580	85.830	85.830	89,230,953
2026-07-09	84.000	87.100	82.400	87.090	87.090	67,233,250
2026-07-08	82.770	86.190	79.840	83.510	83.510	55,123,387
2026-07-07	82.900	84.790	81.030	82.000	82.000	35,195,695
2026-07-06	83.000	84.550	77.890	83.200	83.200	51,693,746
2026-07-03	83.550	84.400	81.120	81.760	81.760	38,145,191
2026-07-02	84.100	88.210	81.300	83.550	83.550	51,702,449
2026-07-01	89.000	91.790	85.600	86.410	86.410	61,055,258
2026-06-30	85.100	90.200	83.400	88.750	88.750	57,406,133
2026-06-29	84.000	87.170	81.110	85.350	85.040	46,792,223
2026-06-26	86.010	87.640	82.810	83.980	83.675	47,972,373
2026-06-25	84.000	88.890	82.870	87.500	87.182	66,287,328
2026-06-24	81.020	83.850	80.170	83.640	83.336	36,749,310
2026-06-23	81.700	84.230	79.860	81.910	81.613	42,118,918
2026-06-22	80.890	82.480	79.980	81.960	81.662	43,474,278
2026-06-18	79.900	81.880	79.560	80.390	80.098	39,328,204
2026-06-17	76.710	80.820	76.050	80.000	79.709	39,638,842
2026-06-16	74.880	78.080	74.460	76.710	76.431	32,213,260
2026-06-15	72.080	74.760	71.220	74.760	74.489	28,567,822
2026-06-12	73.240	74.000	70.860	71.510	71.250	25,920,488
2026-06-11	72.080	73.200	70.600	71.420	71.161	22,463,031
2026-06-10	72.750	75.330	71.930	73.000	72.735	24,024,411
2026-06-09	71.730	73.780	70.910	73.680	73.412	28,540,491
2026-06-08	72.300	73.390	69.610	69.980	69.726	33,953,970
2026-06-05	76.070	77.750	73.030	75.140	74.867	37,981,645
2026-06-04	75.660	78.160	75.360	77.270	76.989	26,657,691
2026-06-03	76.220	78.920	76.020	77.090	76.810	38,249,245
2026-06-02	76.550	77.660	75.000	76.190	75.913	31,463,231
2026-06-01	79.000	81.050	76.500	76.510	76.232	44,971,375
2026-05-29	86.390	86.530	78.510	79.300	79.012	66,266,590
2026-05-28	84.510	86.730	83.380	86.300	85.987	61,267,617
2026-05-27	83.500	89.530	83.450	85.060	84.751	82,776,050
2026-05-26	84.460	84.460	80.890	82.950	82.649	52,802,575
2026-05-25	82.140	85.070	81.660	85.020	84.711	68,019,923
2026-05-22	78.400	79.980	77.550	79.730	79.440	31,882,842
2026-05-21	82.500	82.960	77.410	77.890	77.607	50,167,593
2026-05-20	79.950	81.990	79.680	81.300	81.005	37,656,968
2026-05-19	77.550	81.000	76.210	80.970	80.676	39,339,309
2026-05-18	77.000	79.770	76.890	78.330	78.046	27,186,824
2026-05-15	79.010	80.480	76.680	77.270	76.989	38,241,859
2026-05-14	82.600	82.760	78.700	78.800	78.514	33,572,278
2026-05-13	78.160	82.050	77.530	82.000	81.702	42,034,311
2026-05-12	81.130	81.130	79.070	79.590	79.301	37,019,152
2026-05-11	78.750	82.760	78.750	81.940	81.642	59,476,649
2026-05-08	78.050	78.050	76.090	77.360	77.079	36,697,905
2026-05-07	79.200	79.360	78.080	79.010	78.723	31,651,512
2026-05-06	78.910	81.760	78.900	79.050	78.763	51,569,453
2026-04-30	75.510	77.680	75.240	77.320	77.039	34,271,829
2026-04-29	73.750	76.180	73.220	75.880	75.604	30,984,350
2026-04-28	76.450	76.600	74.270	74.430	74.160	37,880,347
2026-04-27	71.790	73.590	71.310	73.360	73.094	26,136,960
2026-04-24	71.000	72.350	70.860	71.100	70.842	15,449,481

← NewerPage 2 of 21 · 1,218 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.