Uxi Unicomp Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 102.00 | 108.50 | 98.700 | 104.42 | 104.42 | 4,149,686 |
| 2026-10-19 | 104.00 | 106.47 | 97.300 | 101.05 | 101.05 | 4,466,745 |
| 2026-10-16 | 109.99 | 110.80 | 103.00 | 104.61 | 104.61 | 3,030,788 |
| 2026-10-15 | 109.60 | 110.00 | 105.20 | 106.46 | 106.46 | 3,009,836 |
| 2026-10-14 | 115.00 | 117.81 | 112.00 | 113.00 | 113.00 | 3,489,970 |
| 2026-10-13 | 106.97 | 114.64 | 103.45 | 113.28 | 113.28 | 4,275,423 |
| 2026-10-12 | 115.80 | 117.18 | 112.00 | 112.45 | 112.45 | 3,724,036 |
| 2026-10-09 | 119.00 | 119.00 | 106.60 | 115.93 | 115.93 | 5,680,834 |
| 2026-10-08 | 125.72 | 129.00 | 118.00 | 119.33 | 119.33 | 4,236,921 |
| 2026-09-30 | 131.00 | 133.38 | 124.00 | 124.56 | 124.56 | 3,166,101 |
| 2026-09-29 | 127.00 | 132.00 | 126.81 | 129.80 | 129.80 | 2,915,863 |
| 2026-09-28 | 137.90 | 137.90 | 125.20 | 126.60 | 126.60 | 4,757,577 |
| 2026-09-24 | 147.86 | 147.86 | 138.11 | 138.50 | 138.50 | 3,510,650 |
| 2026-09-23 | 145.22 | 151.00 | 145.00 | 148.16 | 148.16 | 3,051,729 |
| 2026-09-22 | 151.18 | 154.28 | 144.44 | 145.00 | 145.00 | 4,770,721 |
| 2026-09-21 | 147.95 | 153.00 | 145.00 | 148.00 | 148.00 | 4,612,727 |
| 2026-09-18 | 144.00 | 149.38 | 140.76 | 146.97 | 146.97 | 3,858,708 |
| 2026-09-17 | 143.00 | 145.88 | 140.30 | 141.20 | 141.20 | 2,569,508 |
| 2026-09-16 | 138.00 | 145.70 | 134.22 | 143.85 | 143.85 | 3,320,613 |
| 2026-09-15 | 135.50 | 140.98 | 135.50 | 135.91 | 135.91 | 2,379,436 |
| 2026-09-14 | 134.85 | 141.49 | 131.50 | 137.28 | 137.28 | 2,982,626 |
| 2026-09-11 | 135.36 | 137.92 | 129.05 | 134.85 | 134.85 | 4,004,412 |
| 2026-09-10 | 142.96 | 143.28 | 138.58 | 138.68 | 138.68 | 2,457,196 |
| 2026-09-09 | 145.19 | 148.80 | 141.20 | 142.18 | 142.18 | 3,570,685 |
| 2026-09-08 | 142.89 | 148.00 | 139.69 | 142.84 | 142.84 | 5,226,230 |
| 2026-09-07 | 130.66 | 143.28 | 130.66 | 141.66 | 141.66 | 4,881,046 |
| 2026-09-04 | 136.00 | 143.58 | 129.49 | 130.41 | 130.41 | 5,392,016 |
| 2026-09-03 | 135.00 | 136.22 | 130.04 | 133.04 | 133.04 | 2,884,206 |
| 2026-09-02 | 129.50 | 133.88 | 128.00 | 132.59 | 132.59 | 2,987,898 |
| 2026-09-01 | 135.18 | 137.27 | 129.80 | 130.94 | 130.94 | 2,767,557 |
| 2026-08-31 | 131.56 | 137.54 | 131.11 | 137.00 | 137.00 | 2,877,650 |
| 2026-08-28 | 137.01 | 140.80 | 134.80 | 135.20 | 135.20 | 2,700,520 |
| 2026-08-27 | 133.53 | 139.50 | 130.72 | 138.05 | 138.05 | 3,704,153 |
| 2026-08-26 | 135.46 | 138.96 | 130.50 | 132.41 | 132.41 | 3,490,396 |
| 2026-08-25 | 130.44 | 136.15 | 126.10 | 134.03 | 134.03 | 3,571,903 |
| 2026-08-24 | 136.00 | 136.37 | 128.36 | 132.79 | 132.79 | 3,880,765 |
| 2026-08-21 | 135.51 | 140.27 | 130.54 | 136.37 | 136.37 | 4,661,948 |
| 2026-08-20 | 134.33 | 138.00 | 131.40 | 133.73 | 133.73 | 5,130,255 |
| 2026-08-19 | 142.81 | 145.67 | 131.31 | 133.00 | 133.00 | 7,166,101 |
| 2026-08-18 | 149.33 | 151.50 | 144.49 | 150.23 | 150.23 | 5,216,156 |
| 2026-08-17 | 143.78 | 147.38 | 140.20 | 147.06 | 147.06 | 7,094,744 |
| 2026-08-14 | 141.34 | 144.96 | 138.80 | 143.78 | 143.78 | 6,014,785 |
| 2026-08-13 | 137.53 | 145.60 | 136.00 | 138.70 | 138.70 | 5,852,116 |
| 2026-08-12 | 132.31 | 138.44 | 131.55 | 135.00 | 135.00 | 4,088,328 |
| 2026-08-11 | 132.25 | 133.80 | 127.68 | 131.92 | 131.92 | 3,771,904 |
| 2026-08-10 | 136.80 | 138.83 | 128.51 | 132.27 | 132.27 | 5,241,183 |
| 2026-08-07 | 126.77 | 139.00 | 125.68 | 136.65 | 136.65 | 6,158,174 |
| 2026-08-06 | 125.00 | 131.27 | 124.66 | 128.19 | 128.19 | 4,684,973 |
| 2026-08-05 | 118.98 | 129.75 | 116.80 | 127.68 | 127.68 | 6,420,671 |
| 2026-08-04 | 108.00 | 121.96 | 107.20 | 120.28 | 120.28 | 6,494,627 |
| 2026-08-03 | 113.00 | 114.32 | 105.88 | 107.77 | 107.77 | 5,448,002 |
| 2026-07-31 | 111.97 | 121.71 | 111.11 | 113.79 | 113.79 | 7,752,985 |
| 2026-07-30 | 117.00 | 118.00 | 101.50 | 102.52 | 102.52 | 7,677,211 |
| 2026-07-29 | 116.67 | 121.18 | 110.51 | 117.30 | 117.30 | 5,401,505 |
| 2026-07-28 | 126.18 | 130.67 | 117.49 | 119.21 | 119.21 | 5,302,333 |
| 2026-07-27 | 123.42 | 131.19 | 122.60 | 130.74 | 130.74 | 4,886,856 |
| 2026-07-24 | 124.25 | 126.38 | 121.30 | 123.42 | 123.42 | 3,955,067 |
| 2026-07-23 | 129.02 | 129.98 | 122.00 | 123.74 | 123.74 | 4,048,078 |
| 2026-07-22 | 130.99 | 133.78 | 125.12 | 126.50 | 126.50 | 5,927,803 |
| 2026-07-21 | 121.53 | 132.50 | 113.84 | 131.00 | 131.00 | 9,286,987 |
Page 1 of 15 · 859 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.6000 CNY |
| 2025-07-10 | 0.6000 CNY |
| 2024-09-25 | 0.2000 CNY |
| 2024-06-07 | 1.1600 CNY |
| 2023-06-15 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.