Unigroup Guoxin Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	73.000	73.400	71.080	71.360	71.101	19,525,702
2026-04-22	69.890	72.640	69.810	72.430	72.167	24,573,291
2026-04-21	72.000	72.000	69.860	70.270	70.015	24,995,543
2026-04-20	72.890	73.310	72.650	73.120	72.854	16,922,431
2026-04-17	70.900	73.710	70.610	72.890	72.625	21,277,009
2026-04-16	70.470	71.350	70.100	70.990	70.732	12,478,392
2026-04-15	71.400	71.570	70.080	70.180	69.925	14,810,653
2026-04-14	70.550	71.500	70.320	71.040	70.782	16,167,700
2026-04-13	68.690	70.680	68.550	70.270	70.015	15,127,451
2026-04-10	69.330	70.360	69.220	69.380	69.128	13,598,515
2026-04-09	68.290	68.790	67.660	68.480	68.231	13,250,152
2026-04-08	67.210	69.020	67.180	69.010	68.759	16,849,631
2026-04-07	65.000	66.170	65.000	65.580	65.342	8,340,714
2026-04-03	66.220	66.380	64.800	64.920	64.684	8,873,197
2026-04-02	67.400	67.400	65.420	65.900	65.661	11,357,588
2026-04-01	67.300	67.670	66.930	67.400	67.155	10,350,853
2026-03-31	67.400	68.180	65.900	66.040	65.800	12,649,762
2026-03-30	66.800	67.650	66.000	67.630	67.384	11,458,517
2026-03-27	66.730	68.540	66.630	67.890	67.643	8,676,752
2026-03-26	68.600	68.760	67.490	67.720	67.474	9,169,740
2026-03-25	67.900	69.350	67.820	68.980	68.730	12,357,408
2026-03-24	67.500	67.600	66.000	67.400	67.155	11,517,091
2026-03-23	69.000	69.000	66.410	66.480	66.239	18,827,290
2026-03-20	72.510	73.000	70.300	70.360	70.104	14,502,320
2026-03-19	73.230	73.370	72.060	72.500	72.237	13,845,863
2026-03-18	73.200	74.780	72.600	74.600	74.329	14,970,293
2026-03-17	74.630	74.700	72.600	72.710	72.446	12,438,041
2026-03-16	73.740	74.660	72.700	74.570	74.299	14,241,824
2026-03-13	74.200	74.950	73.620	73.740	73.472	12,647,437
2026-03-12	75.010	76.340	74.420	75.210	74.937	13,671,175
2026-03-11	75.000	75.950	74.880	75.530	75.256	11,535,409
2026-03-10	74.970	75.860	74.800	75.290	75.017	13,434,059
2026-03-09	73.980	74.350	72.000	73.820	73.552	17,739,067
2026-03-06	74.600	75.500	74.480	75.160	74.887	10,806,888
2026-03-05	75.880	76.180	74.670	74.910	74.638	14,419,134
2026-03-04	74.600	76.380	73.990	74.480	74.210	16,249,095
2026-03-03	79.940	80.170	75.080	75.130	74.857	27,968,519
2026-03-02	78.800	80.450	78.400	79.950	79.660	21,559,526
2026-02-27	79.380	80.000	78.520	79.700	79.411	15,507,415
2026-02-26	79.300	80.510	78.570	80.180	79.889	21,159,965
2026-02-25	78.830	79.410	78.070	78.720	78.434	18,420,215
2026-02-24	78.280	79.150	77.600	78.830	78.544	16,378,614
2026-02-13	77.860	78.850	77.490	77.490	77.209	13,679,498
2026-02-12	77.410	78.660	77.410	78.510	78.225	16,352,958
2026-02-11	77.790	77.970	77.210	77.310	77.029	12,023,703
2026-02-10	77.990	78.930	77.550	77.940	77.657	14,852,510
2026-02-09	77.700	78.070	77.090	78.000	77.717	17,575,942
2026-02-06	76.880	77.560	76.020	76.560	76.282	16,690,283
2026-02-05	77.530	78.200	76.500	77.480	77.199	17,751,844
2026-02-04	80.300	80.350	77.800	78.800	78.514	26,993,092
2026-02-03	81.100	81.300	79.690	81.290	80.995	21,118,806
2026-02-02	83.080	83.850	79.760	79.780	79.490	33,307,646
2026-01-30	83.390	85.380	81.790	84.110	83.805	31,168,241
2026-01-29	87.280	87.860	84.080	84.260	83.954	36,445,633
2026-01-28	86.110	89.110	86.110	87.910	87.591	49,527,629
2026-01-27	83.830	86.400	82.120	85.800	85.488	38,149,907
2026-01-26	87.930	87.950	84.030	84.290	83.984	40,731,755
2026-01-23	85.010	88.230	84.680	87.920	87.601	52,023,925
2026-01-22	87.600	87.990	84.740	85.020	84.711	40,634,782
2026-01-21	81.110	88.000	81.110	86.360	86.046	61,749,302

← NewerPage 3 of 5 · 243 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.