Unigroup Guoxin Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	67.400	68.500	67.260	67.980	67.733	11,421,559
2025-07-23	66.910	68.240	66.840	67.400	67.155	13,297,743
2025-07-22	67.560	67.830	66.700	67.260	67.016	10,816,417
2025-07-21	67.330	68.000	67.230	67.570	67.325	8,875,228
2025-07-18	67.910	68.190	67.220	67.650	67.404	10,749,101
2025-07-17	66.250	67.970	65.890	67.900	67.653	17,876,349
2025-07-16	66.100	67.790	66.000	66.370	66.129	13,218,576
2025-07-15	66.490	67.250	65.700	66.090	65.850	11,803,035
2025-07-14	66.020	66.790	65.900	66.620	66.378	11,206,624
2025-07-11	65.820	66.420	65.440	66.110	65.870	11,623,032
2025-07-10	65.180	66.080	65.000	65.820	65.581	11,715,461
2025-07-09	65.230	65.720	65.080	65.190	64.953	7,678,479
2025-07-08	64.240	65.600	64.240	65.500	65.262	12,999,837
2025-07-07	64.720	64.950	64.010	64.240	64.007	7,216,011
2025-07-04	64.850	65.280	64.400	64.730	64.495	9,122,105
2025-07-03	64.710	65.200	64.500	64.780	64.545	7,760,159
2025-07-02	65.330	65.330	64.550	64.910	64.674	9,518,944
2025-07-01	65.600	66.200	65.150	65.520	65.282	13,190,580
2025-06-30	64.100	66.420	64.100	65.860	65.621	23,581,192
2025-06-27	64.090	64.530	63.650	63.870	63.638	11,909,167
2025-06-26	64.400	64.550	63.690	63.690	63.459	11,886,776
2025-06-25	63.160	65.330	63.060	64.500	64.057	19,168,954
2025-06-24	62.650	63.330	62.520	63.250	62.815	12,862,880
2025-06-23	61.660	62.960	61.520	62.650	62.219	8,109,240
2025-06-20	62.130	62.460	61.760	61.900	61.474	5,073,509
2025-06-19	62.900	63.040	61.950	62.170	61.743	8,470,215
2025-06-18	62.450	63.080	62.330	62.900	62.468	7,123,225
2025-06-17	62.600	62.700	62.070	62.520	62.090	5,556,408
2025-06-16	61.990	62.930	61.950	62.670	62.239	7,154,756
2025-06-13	62.930	62.990	61.890	61.970	61.544	9,396,704
2025-06-12	63.000	63.200	62.840	62.910	62.477	6,482,748
2025-06-11	63.200	63.650	63.110	63.190	62.756	6,915,152
2025-06-10	64.540	64.540	62.840	63.190	62.756	13,617,796
2025-06-09	64.450	64.850	64.230	64.540	64.096	7,562,680
2025-06-06	65.010	65.730	64.380	64.450	64.007	8,743,631
2025-06-05	64.500	65.100	64.060	64.840	64.394	10,403,368
2025-06-04	64.200	64.500	64.040	64.250	63.808	6,766,858
2025-06-03	63.400	64.440	63.170	64.240	63.798	8,053,797
2025-05-30	63.970	64.250	63.000	63.970	63.530	8,909,869
2025-05-29	63.760	64.500	63.500	64.000	63.560	11,271,354
2025-05-28	64.210	64.410	63.220	63.400	62.964	6,064,568
2025-05-27	64.420	65.070	63.890	64.150	63.709	6,780,534
2025-05-26	63.310	64.500	63.100	64.460	64.017	9,283,753
2025-05-23	64.540	64.590	63.030	63.080	62.646	10,330,650
2025-05-22	64.090	65.450	64.060	64.570	64.126	10,584,219
2025-05-21	64.620	64.950	64.320	64.390	63.947	5,920,790
2025-05-20	64.700	64.970	64.310	64.630	64.186	6,640,910
2025-05-19	64.020	64.910	63.830	64.680	64.235	8,815,900
2025-05-16	64.200	64.820	63.760	64.350	63.908	9,995,915
2025-05-15	66.090	66.090	64.310	64.310	63.868	11,793,010
2025-05-14	66.110	66.440	65.700	66.150	65.695	10,156,494
2025-05-13	67.100	67.140	66.030	66.110	65.655	14,349,176
2025-05-12	65.200	67.650	65.200	67.050	66.589	23,209,189
2025-05-09	66.180	66.180	64.720	64.840	64.394	12,071,144
2025-05-08	65.720	66.470	65.300	66.180	65.725	12,592,902
2025-05-07	66.420	66.800	65.380	65.820	65.367	16,322,713
2025-05-06	64.300	65.800	64.200	65.800	65.348	17,296,499
2025-04-30	64.300	64.970	63.900	63.980	63.540	16,498,654
2025-04-29	63.510	64.760	62.830	64.390	63.947	19,529,510
2025-04-28	65.970	66.330	65.160	65.450	65.000	10,347,774

← NewerPage 6 of 21 · 1,218 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.