Unigroup Guoxin Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 217.99 | 225.55 | 216.08 | 224.42 | 157.01 | 10,998,018 |
| 2021-11-08 | 214.59 | 219.34 | 209.33 | 218.25 | 152.70 | 8,221,765 |
| 2021-11-05 | 223.80 | 228.10 | 215.20 | 216.66 | 151.58 | 9,533,168 |
| 2021-11-04 | 219.08 | 225.62 | 217.20 | 222.40 | 155.60 | 12,565,961 |
| 2021-11-03 | 220.77 | 221.75 | 213.40 | 215.95 | 151.09 | 9,748,684 |
| 2021-11-02 | 208.00 | 220.77 | 208.00 | 220.13 | 154.01 | 17,987,751 |
| 2021-11-01 | 204.56 | 209.75 | 202.67 | 206.86 | 144.73 | 10,632,361 |
| 2021-10-29 | 197.58 | 203.70 | 196.51 | 202.65 | 141.78 | 12,650,250 |
| 2021-10-28 | 197.20 | 199.29 | 195.01 | 198.13 | 138.62 | 8,474,931 |
| 2021-10-27 | 195.37 | 198.86 | 193.60 | 197.20 | 137.97 | 11,015,363 |
| 2021-10-26 | 199.89 | 203.38 | 195.99 | 197.10 | 137.90 | 16,550,666 |
| 2021-10-25 | 199.50 | 209.52 | 199.49 | 208.58 | 145.93 | 9,346,126 |
| 2021-10-22 | 204.56 | 204.56 | 200.00 | 200.80 | 140.49 | 7,978,527 |
| 2021-10-21 | 208.00 | 208.00 | 201.00 | 202.00 | 141.33 | 6,311,273 |
| 2021-10-20 | 210.96 | 214.19 | 206.20 | 208.21 | 145.67 | 9,217,904 |
| 2021-10-19 | 205.17 | 212.20 | 202.50 | 210.85 | 147.52 | 8,917,591 |
| 2021-10-18 | 205.95 | 206.01 | 200.18 | 203.36 | 142.28 | 7,903,587 |
| 2021-10-15 | 196.67 | 207.78 | 193.30 | 206.21 | 144.27 | 11,461,227 |
| 2021-10-14 | 191.66 | 200.92 | 188.00 | 195.33 | 136.66 | 11,733,785 |
← NewerPage 21 of 21 · 1,219 trading days
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.