Unigroup Guoxin Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	83.870	85.300	81.400	82.050	81.752	40,015,319
2026-01-19	85.010	86.360	82.950	84.500	84.193	47,255,787
2026-01-16	91.990	91.990	83.850	86.040	85.728	99,071,521
2026-01-15	86.690	86.690	86.690	86.690	86.375	12,036,853
2026-01-14	78.810	78.810	78.810	78.810	78.524	0
2026-01-13	78.810	78.810	78.810	78.810	78.524	0
2026-01-12	78.810	78.810	78.810	78.810	78.524	0
2026-01-09	78.810	78.810	78.810	78.810	78.524	0
2026-01-08	78.810	78.810	78.810	78.810	78.524	0
2026-01-07	78.810	78.810	78.810	78.810	78.524	0
2026-01-06	78.810	78.810	78.810	78.810	78.524	0
2026-01-05	78.810	78.810	78.810	78.810	78.524	0
2025-12-31	78.810	78.810	78.810	78.810	78.524	0
2025-12-30	78.810	78.810	78.810	78.810	78.524	0
2025-12-29	79.800	80.790	78.620	78.810	78.524	23,558,638
2025-12-26	79.780	82.000	79.220	80.220	79.929	29,654,547
2025-12-25	77.880	79.470	77.360	79.170	78.882	24,613,006
2025-12-24	76.420	77.980	76.300	77.920	77.637	20,291,531
2025-12-23	77.000	77.480	76.160	76.510	76.232	14,701,416
2025-12-22	76.150	77.580	76.140	77.160	76.880	16,624,782
2025-12-19	76.930	77.130	75.810	75.850	75.575	14,104,775
2025-12-18	74.480	77.500	74.330	76.490	76.212	21,826,028
2025-12-17	73.660	75.420	73.000	75.060	74.787	12,214,212
2025-12-16	75.120	75.390	73.200	73.720	73.452	13,060,889
2025-12-15	76.250	76.790	74.900	75.150	74.877	13,675,726
2025-12-12	76.020	77.410	75.360	77.020	76.740	16,741,733
2025-12-11	77.400	77.600	75.810	75.950	75.674	13,630,957
2025-12-10	76.640	77.800	75.800	77.230	76.950	11,844,214
2025-12-09	77.010	77.900	76.810	77.040	76.760	12,068,746
2025-12-08	77.010	77.750	76.730	77.410	77.129	16,066,267
2025-12-05	76.100	76.880	75.330	76.730	76.451	10,016,637
2025-12-04	75.680	76.730	75.290	76.410	76.133	9,860,780
2025-12-03	76.200	77.130	75.870	76.060	75.784	11,472,832
2025-12-02	77.990	77.990	75.900	76.220	75.943	13,872,171
2025-12-01	76.500	77.700	75.990	77.690	77.408	17,782,741
2025-11-28	74.800	76.160	74.610	76.060	75.784	13,011,189
2025-11-27	75.300	76.510	74.900	75.020	74.748	14,359,511
2025-11-26	74.750	76.320	74.510	75.500	75.226	17,546,441
2025-11-25	73.900	76.350	73.680	75.020	74.748	21,026,418
2025-11-24	73.060	73.760	72.200	73.110	72.845	13,788,677
2025-11-21	73.160	73.850	71.920	72.230	71.968	19,720,447
2025-11-20	75.910	76.150	74.330	74.650	74.379	13,899,928
2025-11-19	76.010	76.220	74.760	75.220	74.947	14,245,191
2025-11-18	75.250	77.110	75.180	76.230	75.953	16,656,048
2025-11-17	75.420	76.290	75.180	75.600	75.325	12,896,981
2025-11-14	76.150	76.400	74.850	74.850	74.578	19,415,976
2025-11-13	76.030	77.590	75.600	77.550	77.268	18,189,536
2025-11-12	77.000	77.190	75.150	76.020	75.744	18,507,707
2025-11-11	79.000	79.780	77.230	77.260	76.979	17,944,429
2025-11-10	79.300	80.350	77.700	78.830	78.544	23,530,445
2025-11-07	80.020	80.220	78.930	79.180	78.892	18,999,071
2025-11-06	80.700	82.180	80.200	81.180	80.885	22,400,651
2025-11-05	79.000	80.300	78.800	79.790	79.500	23,855,778
2025-11-04	82.830	83.480	80.510	80.990	80.696	20,928,839
2025-11-03	81.600	83.560	79.290	83.510	83.207	32,658,591
2025-10-31	85.000	85.130	81.640	81.740	81.443	31,468,681
2025-10-30	87.420	87.430	85.060	85.130	84.821	25,525,408
2025-10-29	86.930	88.550	86.500	87.420	87.103	28,965,978
2025-10-28	86.080	88.720	85.180	86.920	86.604	47,271,496
2025-10-27	83.680	84.740	82.710	84.740	84.432	30,212,416

← NewerPage 4 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.