Unigroup Guoxin Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	68.870	70.830	68.140	68.210	67.741	32,910,305
2024-10-28	69.740	69.740	68.000	68.870	68.396	23,411,338
2024-10-25	69.620	70.800	69.060	69.730	69.251	21,791,069
2024-10-24	68.930	70.500	68.680	69.510	69.032	20,113,740
2024-10-23	70.110	71.500	69.560	69.760	69.280	32,335,802
2024-10-22	71.960	72.850	70.170	70.930	70.442	40,594,515
2024-10-21	71.500	76.800	70.310	72.740	72.240	73,551,503
2024-10-18	66.150	72.560	65.200	70.830	70.343	61,550,319
2024-10-17	67.600	67.880	65.860	66.150	65.695	28,472,311
2024-10-16	64.000	68.360	63.800	66.830	66.371	34,520,976
2024-10-15	67.020	69.000	65.430	65.780	65.328	38,856,889
2024-10-14	62.200	68.000	61.750	67.000	66.539	48,241,963
2024-10-11	64.940	65.000	61.500	62.190	61.762	42,426,028
2024-10-10	71.000	71.000	64.980	66.700	66.241	55,961,466
2024-10-09	72.000	75.000	68.630	71.000	70.512	108,698,386
2024-10-08	68.610	68.610	66.530	68.610	68.138	29,446,218
2024-09-30	60.000	62.370	58.200	62.370	61.941	54,061,882
2024-09-27	55.000	58.000	54.490	56.700	56.310	41,929,562
2024-09-26	48.490	53.390	48.360	53.390	53.023	35,838,803
2024-09-25	48.020	49.790	48.020	48.540	48.206	17,385,191
2024-09-24	46.300	47.660	45.800	47.640	47.312	12,403,235
2024-09-23	45.920	46.600	45.730	45.870	45.555	4,548,634
2024-09-20	46.200	46.380	45.680	46.060	45.743	5,600,246
2024-09-19	45.850	46.680	45.240	46.190	45.872	7,326,104
2024-09-18	45.300	45.480	44.500	45.190	44.879	4,396,870
2024-09-13	45.680	45.860	44.960	45.040	44.730	4,905,291
2024-09-12	46.820	47.200	45.590	45.680	45.366	5,616,784
2024-09-11	46.580	46.750	46.240	46.380	46.061	3,311,227
2024-09-10	46.300	46.860	45.580	46.660	46.339	4,912,087
2024-09-09	46.150	46.860	45.920	46.260	45.942	4,534,995
2024-09-06	47.830	47.960	46.460	46.460	46.141	6,626,598
2024-09-05	47.280	48.050	47.210	47.820	47.491	5,614,355
2024-09-04	46.800	47.500	46.510	47.210	46.885	6,658,090
2024-09-03	46.340	47.250	46.080	47.050	46.727	6,018,940
2024-09-02	47.300	47.730	46.350	46.370	46.051	8,078,260
2024-08-30	46.150	48.080	46.140	47.600	47.273	13,209,437
2024-08-29	45.410	46.460	45.410	46.080	45.763	6,547,638
2024-08-28	45.300	45.860	44.920	45.720	45.406	5,615,288
2024-08-27	46.220	46.250	45.300	45.590	45.277	5,804,163
2024-08-26	45.860	46.810	45.840	46.260	45.942	6,840,163
2024-08-23	44.110	45.960	43.810	45.860	45.545	9,828,856
2024-08-22	46.260	46.500	45.210	45.230	44.919	9,095,083
2024-08-21	46.540	47.050	46.200	46.260	45.942	7,568,503
2024-08-20	48.590	48.720	46.900	46.950	46.627	12,264,774
2024-08-19	49.480	49.900	48.560	48.620	48.286	8,952,461
2024-08-16	50.020	50.080	49.440	49.480	49.140	5,873,920
2024-08-15	49.500	50.300	49.310	49.830	49.487	6,984,399
2024-08-14	50.220	50.380	49.500	49.520	49.180	4,943,934
2024-08-13	49.780	50.220	49.580	50.200	49.855	6,137,874
2024-08-12	49.760	49.980	49.300	49.770	49.428	5,090,612
2024-08-09	50.900	51.100	49.910	49.910	49.567	8,686,682
2024-08-08	50.500	51.100	49.800	50.280	49.934	9,199,510
2024-08-07	50.900	51.560	50.590	50.660	50.312	8,423,232
2024-08-06	50.570	50.990	50.000	50.960	50.610	11,694,640
2024-08-05	51.510	52.520	49.890	49.890	49.547	19,397,340
2024-08-02	53.190	53.850	52.060	52.290	51.930	14,634,308
2024-08-01	54.050	54.790	53.400	54.030	53.659	17,051,083
2024-07-31	52.130	54.050	51.900	53.920	53.549	16,272,871
2024-07-30	51.620	52.480	50.830	52.460	52.099	11,119,498
2024-07-29	52.900	53.260	51.840	51.850	51.494	10,261,685

← NewerPage 9 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.