Unigroup Guoxin Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 54.280 | 54.720 | 53.700 | 53.800 | 53.800 | 8,598,173 |
| 2026-10-21 | 53.990 | 55.090 | 53.990 | 54.430 | 54.430 | 9,566,463 |
| 2026-10-20 | 52.310 | 53.980 | 52.200 | 53.970 | 53.970 | 10,492,943 |
| 2026-10-19 | 52.300 | 53.230 | 52.300 | 52.600 | 52.600 | 8,187,244 |
| 2026-10-16 | 52.790 | 53.900 | 52.080 | 53.230 | 53.230 | 12,157,826 |
| 2026-10-15 | 52.400 | 52.880 | 51.690 | 52.150 | 52.150 | 11,635,139 |
| 2026-10-14 | 55.360 | 55.360 | 54.000 | 54.000 | 54.000 | 6,728,333 |
| 2026-10-13 | 55.010 | 55.950 | 54.140 | 55.380 | 55.380 | 8,430,693 |
| 2026-10-12 | 56.550 | 56.600 | 55.670 | 55.700 | 55.700 | 6,641,363 |
| 2026-10-09 | 55.880 | 56.710 | 54.720 | 56.590 | 56.590 | 11,156,302 |
| 2026-10-08 | 57.900 | 58.310 | 56.030 | 56.140 | 56.140 | 10,060,219 |
| 2026-09-30 | 58.590 | 58.900 | 57.880 | 57.880 | 57.880 | 8,164,981 |
| 2026-09-29 | 58.360 | 58.880 | 58.250 | 58.410 | 58.410 | 6,562,707 |
| 2026-09-28 | 60.450 | 60.450 | 58.380 | 58.630 | 58.630 | 10,955,084 |
| 2026-09-24 | 61.000 | 61.440 | 60.600 | 60.600 | 60.600 | 7,420,887 |
| 2026-09-23 | 61.860 | 61.860 | 61.000 | 61.370 | 61.370 | 8,853,274 |
| 2026-09-22 | 61.980 | 62.690 | 61.500 | 61.860 | 61.860 | 14,345,997 |
Page 1 of 1 · 17 trading days
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.