Unigroup Guoxin Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	80.900	83.070	80.600	82.400	82.101	27,256,380
2025-10-23	80.440	81.090	78.100	79.720	79.430	18,620,075
2025-10-22	81.340	81.890	80.110	80.880	80.586	13,743,153
2025-10-21	81.230	82.580	81.030	81.970	81.672	20,340,690
2025-10-20	80.800	82.560	79.870	80.570	80.277	22,493,446
2025-10-17	84.110	84.300	79.230	79.440	79.152	29,255,610
2025-10-16	85.000	87.250	83.680	84.210	83.904	28,270,978
2025-10-15	83.930	86.450	82.820	85.530	85.219	24,503,513
2025-10-14	91.260	91.550	83.180	83.890	83.585	42,541,763
2025-10-13	82.620	88.450	82.600	88.220	87.900	33,855,541
2025-10-10	90.890	91.420	86.080	86.240	85.927	39,747,456
2025-10-09	91.800	94.830	89.580	92.780	92.443	52,131,432
2025-09-30	88.100	91.500	88.100	90.310	89.982	45,453,023
2025-09-29	87.520	88.790	85.290	87.400	87.083	48,348,969
2025-09-26	86.000	92.400	86.000	89.000	88.677	85,167,386
2025-09-25	81.160	85.320	80.810	84.000	83.695	43,818,246
2025-09-24	78.780	82.000	78.410	81.790	81.493	41,042,923
2025-09-23	80.070	80.180	77.460	79.260	78.972	25,247,676
2025-09-22	79.250	80.800	78.900	80.180	79.889	21,798,876
2025-09-19	78.660	81.300	78.660	79.450	79.161	31,567,226
2025-09-18	77.670	81.490	77.610	78.660	78.374	42,449,997
2025-09-17	78.000	78.890	76.930	77.670	77.388	21,234,247
2025-09-16	78.000	79.220	77.720	78.430	78.145	18,988,890
2025-09-15	80.000	80.680	78.380	78.640	78.354	27,581,951
2025-09-12	77.600	79.210	77.010	78.330	78.046	28,016,627
2025-09-11	75.000	77.680	74.210	77.600	77.318	28,849,608
2025-09-10	74.910	76.850	74.680	75.380	75.106	26,754,752
2025-09-09	74.770	74.770	73.240	73.700	73.432	15,584,224
2025-09-08	74.780	75.390	74.000	75.120	74.847	17,108,574
2025-09-05	73.000	74.760	72.010	74.610	74.339	22,960,697
2025-09-04	76.000	77.280	71.850	72.980	72.715	33,975,586
2025-09-03	77.880	79.250	75.380	75.850	75.575	30,139,738
2025-09-02	81.870	82.090	77.060	77.550	77.268	43,371,527
2025-09-01	82.250	83.660	80.880	82.210	81.911	34,338,772
2025-08-29	83.000	83.000	80.610	81.570	81.274	36,762,649
2025-08-28	82.010	83.780	80.800	83.520	83.217	53,913,438
2025-08-27	81.120	86.000	80.800	81.930	81.632	65,292,539
2025-08-26	81.000	81.900	80.020	81.130	80.835	28,203,887
2025-08-25	83.680	84.500	80.210	81.890	81.593	54,726,807
2025-08-22	80.700	84.480	80.700	82.680	82.380	44,526,442
2025-08-21	82.020	83.880	80.120	80.450	80.158	30,965,205
2025-08-20	82.040	82.200	79.110	81.860	81.563	34,664,632
2025-08-19	83.000	86.770	81.970	82.200	81.901	59,163,196
2025-08-18	78.000	83.190	77.780	80.840	80.546	41,745,201
2025-08-15	73.450	77.980	73.410	77.420	77.139	35,929,544
2025-08-14	74.920	76.200	73.440	73.570	73.303	27,852,714
2025-08-13	74.790	75.670	74.380	75.250	74.977	23,213,490
2025-08-12	75.100	75.970	73.580	74.590	74.319	25,745,883
2025-08-11	76.220	76.230	74.910	75.070	74.797	25,336,319
2025-08-08	76.690	77.600	75.620	76.200	75.923	25,862,527
2025-08-07	77.510	78.470	76.270	76.700	76.421	39,978,171
2025-08-06	74.820	78.000	74.110	76.900	76.621	41,792,341
2025-08-05	73.330	75.490	73.200	73.980	73.711	33,361,518
2025-08-04	71.640	74.000	71.610	73.980	73.711	29,072,976
2025-08-01	69.550	73.570	69.540	72.120	71.858	38,265,253
2025-07-31	70.680	71.600	69.280	69.540	69.287	22,150,157
2025-07-30	73.010	73.090	70.920	71.580	71.320	27,483,236
2025-07-29	68.300	73.500	68.180	73.200	72.934	51,678,514
2025-07-28	68.690	69.250	68.220	68.480	68.231	11,158,222
2025-07-25	68.000	68.590	67.600	68.490	68.241	12,159,741

← NewerPage 5 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.