Unigroup Guoxin Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	65.700	66.330	65.000	65.940	65.487	12,492,738
2025-04-24	66.800	67.330	65.270	65.450	65.000	17,814,339
2025-04-23	67.800	68.110	66.530	66.700	66.241	22,316,755
2025-04-22	68.000	68.910	67.510	67.680	67.215	16,931,975
2025-04-21	67.700	68.500	67.290	68.250	67.781	15,122,439
2025-04-18	68.160	68.470	66.880	67.570	67.105	19,487,219
2025-04-17	68.860	69.990	68.440	68.470	67.999	24,279,578
2025-04-16	69.090	69.800	68.010	69.090	68.615	20,587,288
2025-04-15	70.440	70.740	68.450	69.390	68.913	26,668,880
2025-04-14	72.150	72.150	70.300	70.590	70.105	37,192,640
2025-04-11	68.800	73.180	68.700	71.700	71.207	72,969,284
2025-04-10	69.490	70.990	68.100	69.310	68.833	67,379,125
2025-04-09	62.000	69.060	61.370	69.060	68.585	58,875,644
2025-04-08	63.990	64.700	61.410	62.780	62.348	25,311,517
2025-04-07	64.500	67.450	61.070	63.110	62.676	39,877,436
2025-04-03	66.880	69.200	66.810	67.860	67.393	18,620,883
2025-04-02	66.200	69.000	65.900	67.530	67.066	18,123,291
2025-04-01	66.000	67.480	65.750	66.320	65.864	14,364,397
2025-03-31	66.030	66.630	64.910	65.740	65.288	14,515,396
2025-03-28	68.000	68.010	66.150	66.670	66.212	16,673,743
2025-03-27	68.500	69.680	67.750	68.100	67.632	19,312,768
2025-03-26	67.800	69.870	67.500	69.070	68.595	22,634,355
2025-03-25	66.030	69.180	65.550	68.390	67.920	35,359,599
2025-03-24	66.020	66.560	64.560	66.100	65.646	19,290,194
2025-03-21	68.120	69.400	66.000	66.200	65.745	28,951,352
2025-03-20	67.840	71.000	67.650	68.720	68.248	36,633,918
2025-03-19	68.450	69.270	67.660	67.910	67.443	20,079,285
2025-03-18	68.800	70.660	68.700	68.950	68.476	24,664,323
2025-03-17	69.660	69.800	68.340	68.660	68.188	25,395,077
2025-03-14	69.060	70.250	68.920	69.900	69.419	27,509,671
2025-03-13	71.100	71.280	68.800	69.300	68.824	32,968,626
2025-03-12	71.650	72.200	70.660	70.700	70.214	36,432,468
2025-03-11	69.110	73.000	68.880	71.580	71.088	46,231,425
2025-03-10	69.820	71.280	69.250	70.570	70.085	42,963,971
2025-03-07	69.500	72.230	69.180	69.580	69.102	61,109,398
2025-03-06	69.260	70.500	68.650	69.970	69.489	57,610,466
2025-03-05	70.060	70.880	68.200	68.700	68.228	91,637,614
2025-03-04	61.390	67.980	61.280	67.980	67.513	51,056,248
2025-03-03	61.670	63.110	61.140	61.800	61.375	16,303,823
2025-02-28	64.220	64.450	61.580	61.650	61.226	28,188,067
2025-02-27	66.310	66.500	63.560	64.830	64.384	27,329,356
2025-02-26	64.830	66.360	63.840	65.950	65.497	30,154,697
2025-02-25	64.300	65.930	64.080	64.740	64.295	20,720,675
2025-02-24	66.000	66.250	64.780	65.300	64.851	26,078,797
2025-02-21	63.820	66.150	63.500	65.930	65.477	40,011,809
2025-02-20	64.080	64.140	62.900	63.560	63.123	15,636,832
2025-02-19	62.220	64.130	62.200	64.110	63.669	21,868,630
2025-02-18	65.000	65.270	61.670	62.230	61.802	28,264,900
2025-02-17	64.780	66.520	64.770	65.260	64.811	20,410,160
2025-02-14	63.530	65.210	62.940	64.710	64.265	19,733,972
2025-02-13	65.270	65.480	63.630	63.680	63.242	19,699,569
2025-02-12	63.600	65.880	63.230	65.630	65.179	28,224,657
2025-02-11	63.700	64.990	63.030	63.830	63.391	21,432,251
2025-02-10	63.630	64.500	63.220	63.990	63.550	22,746,065
2025-02-07	62.180	64.640	61.670	63.270	62.835	33,828,384
2025-02-06	60.400	62.210	60.240	62.160	61.733	24,169,838
2025-02-05	60.010	61.180	59.600	60.800	60.382	19,929,163
2025-01-27	60.200	60.380	59.090	59.120	58.714	12,020,260
2025-01-24	59.210	59.880	59.000	59.820	59.409	11,800,618
2025-01-23	60.410	61.260	59.200	59.220	58.813	15,545,957

← NewerPage 7 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.