Unigroup Guoxin Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	60.000	60.450	59.500	59.680	59.270	12,020,294
2025-01-21	60.500	60.600	59.600	60.410	59.995	12,402,805
2025-01-20	61.070	61.380	60.110	60.170	59.756	14,363,877
2025-01-17	58.810	61.520	58.720	60.860	60.442	23,329,442
2025-01-16	59.640	59.700	58.550	59.220	58.813	14,325,303
2025-01-15	59.870	60.150	58.810	58.950	58.545	14,648,138
2025-01-14	57.920	59.950	56.500	59.870	59.458	24,621,576
2025-01-13	58.000	58.950	57.480	57.950	57.552	10,207,968
2025-01-10	59.990	61.000	58.550	58.610	58.207	13,461,043
2025-01-09	59.200	60.860	58.980	60.080	59.667	14,366,285
2025-01-08	60.000	60.100	57.360	59.400	58.992	16,255,234
2025-01-07	59.170	60.520	58.910	60.360	59.945	12,313,790
2025-01-06	59.430	59.950	58.590	58.900	58.495	10,542,517
2025-01-03	60.810	61.180	59.300	59.430	59.021	15,491,664
2025-01-02	64.040	64.130	60.100	60.810	60.392	24,391,165
2024-12-31	67.300	67.420	64.160	64.370	63.927	25,362,368
2024-12-30	67.900	68.550	67.040	67.310	66.847	18,614,061
2024-12-27	69.070	69.980	67.890	68.120	67.652	27,944,993
2024-12-26	67.000	69.170	66.660	68.990	68.516	25,856,672
2024-12-25	67.950	68.630	66.880	67.200	66.738	19,110,132
2024-12-24	67.800	68.250	66.180	67.980	67.513	23,628,050
2024-12-23	68.740	70.880	67.300	67.740	67.274	34,669,651
2024-12-20	68.050	70.550	67.200	68.890	68.416	37,786,386
2024-12-19	65.110	68.550	65.000	68.190	67.721	38,124,880
2024-12-18	65.000	66.370	64.200	66.030	65.576	19,375,983
2024-12-17	65.010	65.800	64.440	64.750	64.305	12,008,463
2024-12-16	65.360	67.550	65.010	65.360	64.911	19,024,874
2024-12-13	66.380	66.650	65.220	65.360	64.911	17,933,516
2024-12-12	65.890	66.850	65.380	66.810	66.351	14,887,497
2024-12-11	65.670	66.450	65.500	65.900	65.447	12,533,032
2024-12-10	67.880	67.880	65.600	65.750	65.298	17,696,179
2024-12-09	66.000	66.180	64.760	65.180	64.732	12,418,068
2024-12-06	65.210	66.490	64.870	66.220	65.765	15,798,489
2024-12-05	65.400	65.850	65.010	65.180	64.732	14,542,173
2024-12-04	67.150	68.000	65.810	65.970	65.516	23,168,896
2024-12-03	66.520	66.930	64.800	65.640	65.189	14,549,029
2024-12-02	66.010	66.630	65.500	66.500	66.043	16,156,154
2024-11-29	64.600	66.990	64.360	65.980	65.526	18,917,493
2024-11-28	65.210	66.370	64.810	64.940	64.494	16,097,580
2024-11-27	63.280	65.100	62.440	65.100	64.652	16,890,869
2024-11-26	63.710	64.370	63.420	63.450	63.014	11,309,712
2024-11-25	64.760	65.170	62.620	63.710	63.272	18,283,534
2024-11-22	67.540	68.100	64.740	64.760	64.315	21,596,122
2024-11-21	67.290	68.440	66.800	67.530	67.066	16,514,508
2024-11-20	67.670	68.140	66.560	67.430	66.966	20,188,666
2024-11-19	65.760	67.670	65.000	67.660	67.195	25,686,670
2024-11-18	68.050	68.510	65.000	65.530	65.079	27,075,420
2024-11-15	70.990	71.900	68.010	68.050	67.582	28,427,812
2024-11-14	74.330	74.330	71.000	71.190	70.701	29,529,400
2024-11-13	74.160	75.710	72.710	74.640	74.127	32,613,640
2024-11-12	77.890	77.890	73.700	74.880	74.365	51,384,072
2024-11-11	71.300	78.180	71.300	77.970	77.434	72,238,217
2024-11-08	71.090	73.470	71.080	71.150	70.661	45,844,350
2024-11-07	69.850	71.300	68.880	70.440	69.956	32,019,509
2024-11-06	68.400	70.660	67.800	69.850	69.370	41,739,549
2024-11-05	65.300	68.220	65.180	68.160	67.691	33,885,108
2024-11-04	64.180	65.770	64.180	65.450	65.000	16,791,392
2024-11-01	66.280	66.540	64.160	64.180	63.739	30,021,864
2024-10-31	66.710	67.670	65.680	66.980	66.519	30,203,938
2024-10-30	66.800	67.870	66.100	66.710	66.251	30,620,385

← NewerPage 8 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.