Unigroup Guoxin Microelectronics Co Ltd historical data

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

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
2026-09-21	61.580	61.890	60.930	61.370	61.370	10,753,009
2026-09-18	60.340	61.390	60.340	61.280	61.280	13,782,435
2026-09-17	60.020	60.550	59.670	59.750	59.750	7,934,302
2026-09-16	59.190	60.550	58.730	60.410	60.410	10,735,390
2026-09-15	59.000	59.950	58.880	59.190	59.190	6,488,204
2026-09-14	58.700	59.780	58.530	59.360	59.360	6,919,176
2026-09-11	60.030	60.060	58.500	59.090	59.090	15,054,618
2026-09-10	60.700	61.210	60.420	60.500	60.500	7,901,311
2026-09-09	61.540	61.750	60.900	61.210	61.210	8,887,833
2026-09-08	62.030	62.100	61.310	61.430	61.430	9,893,875
2026-09-07	62.390	62.530	61.780	62.040	62.040	9,011,277
2026-09-04	63.180	63.210	61.780	62.080	62.080	11,767,429
2026-09-03	62.900	63.170	62.510	62.760	62.760	9,038,948
2026-09-02	62.580	63.030	62.350	62.600	62.600	8,703,132
2026-09-01	63.730	63.760	63.170	63.350	63.350	11,056,416
2026-08-31	62.060	63.930	61.580	63.870	63.870	14,458,568
2026-08-28	63.090	63.460	62.730	62.780	62.780	12,763,719
2026-08-27	61.700	63.450	61.630	63.250	63.250	16,513,453
2026-08-26	61.490	61.970	61.280	61.590	61.590	9,824,356
2026-08-25	60.300	61.690	60.200	61.460	61.460	10,733,126
2026-08-24	62.650	62.650	60.490	60.990	60.990	16,888,658
2026-08-21	62.510	63.120	62.250	62.650	62.650	12,242,648
2026-08-20	63.200	63.790	62.300	62.810	62.810	16,497,969
2026-08-19	65.500	65.510	62.000	62.270	62.270	29,756,297
2026-08-18	68.000	68.000	66.000	66.380	66.380	29,060,252
2026-08-17	66.060	68.480	66.000	68.300	68.300	33,996,762
2026-08-14	66.670	67.900	65.530	67.890	67.890	27,283,756
2026-08-13	67.810	68.000	66.100	66.140	66.140	22,914,053
2026-08-12	66.900	67.650	66.860	67.280	67.280	14,669,162
2026-08-11	67.510	68.190	67.100	67.300	67.300	16,910,832
2026-08-10	67.220	68.020	66.230	68.000	68.000	24,211,172
2026-08-07	66.460	67.350	65.420	67.220	67.220	27,680,498
2026-08-06	66.180	67.000	65.710	66.500	66.500	24,074,656
2026-08-05	65.450	67.850	65.110	67.200	67.200	31,824,207
2026-08-04	64.350	65.700	64.250	65.550	65.550	21,950,553
2026-08-03	64.010	64.660	63.810	64.100	64.100	18,685,977
2026-07-31	67.200	67.520	64.940	65.020	65.020	32,367,297
2026-07-30	64.120	65.800	63.480	64.700	64.700	23,908,443
2026-07-29	63.620	65.090	62.660	64.860	64.860	21,904,650
2026-07-28	64.500	65.700	63.420	63.820	63.820	19,293,797
2026-07-27	64.020	66.430	62.680	66.000	66.000	24,403,637
2026-07-24	64.160	65.910	64.020	64.500	64.500	22,369,871
2026-07-23	65.650	65.950	64.260	65.200	65.200	24,157,748

Page 1 of 1 · 60 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.