Unigroup Guoxin Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	194.50	198.70	188.10	198.02	138.54	11,156,271
2022-02-08	208.17	209.50	191.10	194.06	135.77	15,925,024
2022-02-07	216.98	219.72	208.65	209.51	146.58	5,816,122
2022-01-28	213.80	222.17	208.91	214.50	150.07	7,087,438
2022-01-27	222.00	224.65	213.80	215.70	150.91	4,839,192
2022-01-26	222.50	227.00	217.77	220.80	154.48	5,412,168
2022-01-25	223.39	232.50	223.39	223.39	156.29	6,008,385
2022-01-24	218.30	229.78	216.90	226.19	158.25	8,298,439
2022-01-21	220.23	222.20	215.08	216.89	151.74	7,527,984
2022-01-20	229.00	234.64	221.50	222.45	155.63	9,913,535
2022-01-19	226.89	238.56	225.00	227.35	159.06	14,671,274
2022-01-18	220.32	225.00	219.20	221.06	154.66	6,051,867
2022-01-17	217.85	226.95	216.30	220.31	154.14	6,657,684
2022-01-14	210.00	222.18	209.00	217.85	152.42	8,620,619
2022-01-13	215.12	216.59	206.11	212.10	148.39	6,982,083
2022-01-12	202.01	215.10	198.18	213.68	149.50	12,743,739
2022-01-11	204.98	207.00	198.50	199.77	139.77	8,870,617
2022-01-10	206.90	210.51	201.00	205.00	143.43	10,984,235
2022-01-07	214.51	221.69	209.67	210.98	147.61	6,613,863
2022-01-06	215.50	217.17	208.00	213.50	149.37	9,458,414
2022-01-05	224.95	226.50	214.48	216.50	151.47	11,030,523
2022-01-04	224.00	229.06	219.02	228.09	159.58	10,446,168
2021-12-31	230.00	231.99	219.97	225.00	157.42	15,932,580
2021-12-30	213.66	233.64	213.66	233.64	163.46	19,753,154
2021-12-29	207.71	215.57	207.65	212.40	148.60	9,833,339
2021-12-28	203.90	210.59	199.38	209.07	146.27	11,907,130
2021-12-27	206.12	209.97	202.05	202.48	141.66	7,293,494
2021-12-24	201.02	206.82	201.00	206.08	144.18	8,776,464
2021-12-23	204.25	207.51	201.11	202.42	141.62	10,180,568
2021-12-22	205.58	205.69	200.18	202.60	141.75	10,737,730
2021-12-21	204.01	207.95	201.68	204.77	143.27	7,029,779
2021-12-20	206.32	211.41	203.69	204.80	143.29	8,778,546
2021-12-17	218.03	218.50	208.91	208.97	146.20	8,138,118
2021-12-16	220.44	223.50	206.59	215.95	151.09	18,153,467
2021-12-15	225.89	227.20	222.89	223.59	156.43	7,190,526
2021-12-14	227.60	228.41	219.00	226.00	158.12	8,789,725
2021-12-13	223.00	231.03	220.31	226.70	158.61	13,407,429
2021-12-10	218.01	227.88	215.88	220.44	154.23	17,063,484
2021-12-09	216.28	222.00	213.49	220.00	153.92	11,195,118
2021-12-08	219.09	223.68	216.81	218.65	152.98	8,434,281
2021-12-07	231.00	231.50	215.81	218.98	153.21	10,728,899
2021-12-06	228.70	233.26	225.31	227.32	159.04	8,118,752
2021-12-03	228.99	232.00	226.61	230.30	161.13	9,217,673
2021-12-02	232.34	236.94	225.10	227.56	159.21	11,167,993
2021-12-01	231.88	238.79	229.28	232.20	162.46	24,646,792
2021-11-30	210.01	230.89	210.01	230.89	161.54	25,246,627
2021-11-29	203.05	212.20	202.10	209.90	146.85	10,470,680
2021-11-26	202.40	205.80	202.20	205.36	143.68	6,011,434
2021-11-25	203.00	206.49	201.51	203.18	142.15	7,060,250
2021-11-24	209.17	210.50	203.90	203.95	142.69	9,530,192
2021-11-23	215.51	216.00	208.00	209.10	146.29	11,240,384
2021-11-22	208.70	219.30	208.69	217.94	152.48	12,889,168
2021-11-19	212.00	212.50	205.00	208.70	146.01	9,125,090
2021-11-18	210.15	213.68	207.36	210.82	147.50	8,986,249
2021-11-17	215.04	216.50	204.90	213.02	149.04	10,983,224
2021-11-16	213.30	221.70	213.02	214.79	150.28	11,584,480
2021-11-15	226.50	227.89	212.90	213.30	149.23	12,315,350
2021-11-12	220.15	227.50	218.41	224.95	157.38	8,965,152
2021-11-11	222.50	228.25	217.40	221.41	154.91	11,278,998
2021-11-10	225.00	228.78	221.83	224.30	156.93	10,575,304

← NewerPage 20 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.