Uxi Unicomp Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 53.940 | 55.593 | 53.795 | 54.375 | 36.939 | 751,778 |
| 2024-07-24 | 55.637 | 56.173 | 54.419 | 54.462 | 36.998 | 1,063,356 |
| 2024-07-23 | 59.450 | 59.711 | 55.898 | 55.941 | 38.002 | 1,460,125 |
| 2024-07-22 | 59.146 | 60.407 | 59.015 | 59.537 | 40.445 | 879,317 |
| 2024-07-19 | 57.928 | 60.088 | 57.435 | 59.059 | 40.120 | 1,151,686 |
| 2024-07-18 | 58.870 | 58.870 | 56.130 | 57.928 | 39.352 | 1,642,931 |
| 2024-07-17 | 60.842 | 61.045 | 59.131 | 59.175 | 40.199 | 1,166,008 |
| 2024-07-16 | 60.146 | 61.335 | 59.581 | 60.784 | 41.292 | 926,649 |
| 2024-07-15 | 63.191 | 63.336 | 59.943 | 60.465 | 41.076 | 1,101,844 |
| 2024-07-12 | 61.306 | 62.133 | 60.610 | 61.814 | 41.992 | 644,275 |
| 2024-07-11 | 60.523 | 62.756 | 59.813 | 61.857 | 42.021 | 1,332,390 |
| 2024-07-10 | 58.334 | 59.639 | 58.131 | 59.059 | 40.120 | 861,431 |
| 2024-07-09 | 57.826 | 59.117 | 56.550 | 58.725 | 39.894 | 1,020,553 |
| 2024-07-08 | 59.900 | 60.538 | 57.710 | 57.841 | 39.293 | 757,234 |
| 2024-07-05 | 60.306 | 60.306 | 60.306 | 60.306 | 40.967 | 0 |
| 2024-07-04 | 62.988 | 63.583 | 60.016 | 60.306 | 40.967 | 1,111,374 |
| 2024-07-03 | 63.800 | 64.540 | 62.408 | 63.148 | 42.898 | 570,743 |
| 2024-07-02 | 65.221 | 65.250 | 63.612 | 63.728 | 43.292 | 746,969 |
| 2024-07-01 | 66.570 | 66.570 | 63.220 | 65.120 | 44.238 | 1,315,458 |
| 2024-06-28 | 66.120 | 68.440 | 65.468 | 66.932 | 45.469 | 1,162,019 |
| 2024-06-27 | 68.513 | 68.962 | 65.917 | 66.222 | 44.986 | 1,240,496 |
| 2024-06-26 | 65.758 | 68.875 | 65.265 | 68.817 | 46.749 | 1,349,842 |
| 2024-06-25 | 67.425 | 68.078 | 65.076 | 65.700 | 44.632 | 1,181,925 |
| 2024-06-24 | 70.876 | 72.239 | 67.802 | 67.802 | 46.060 | 1,870,529 |
| 2024-06-21 | 70.108 | 71.529 | 67.860 | 70.862 | 48.138 | 1,814,098 |
| 2024-06-20 | 67.092 | 72.732 | 66.149 | 70.485 | 47.882 | 3,274,823 |
| 2024-06-19 | 68.774 | 69.136 | 66.483 | 67.092 | 45.577 | 912,241 |
| 2024-06-18 | 67.657 | 69.310 | 67.295 | 68.513 | 46.543 | 864,246 |
| 2024-06-17 | 67.411 | 68.005 | 65.801 | 67.512 | 45.863 | 1,370,923 |
| 2024-06-14 | 69.629 | 70.238 | 67.715 | 68.078 | 46.247 | 1,875,333 |
| 2024-06-13 | 66.323 | 71.311 | 66.164 | 69.107 | 46.946 | 1,967,110 |
| 2024-06-12 | 66.700 | 67.324 | 65.845 | 66.512 | 45.183 | 597,562 |
| 2024-06-11 | 64.235 | 67.353 | 63.815 | 67.092 | 45.577 | 1,084,029 |
| 2024-06-07 | 64.148 | 65.758 | 62.974 | 64.264 | 43.656 | 710,128 |
| 2024-06-06 | 97.121 | 97.802 | 93.395 | 93.583 | 43.300 | 1,305,252 |
| 2024-06-05 | 98.614 | 99.949 | 96.469 | 96.643 | 44.716 | 1,069,533 |
| 2024-06-04 | 99.354 | 100.53 | 97.440 | 98.861 | 45.743 | 937,139 |
| 2024-06-03 | 102.14 | 104.40 | 100.09 | 100.98 | 46.722 | 1,025,231 |
| 2024-05-31 | 97.875 | 102.08 | 97.875 | 101.27 | 46.856 | 1,043,509 |
| 2024-05-30 | 98.890 | 99.572 | 96.614 | 96.918 | 44.844 | 841,846 |
| 2024-05-29 | 99.470 | 101.04 | 98.731 | 98.861 | 45.743 | 605,785 |
| 2024-05-28 | 100.95 | 101.89 | 98.745 | 99.166 | 45.883 | 598,760 |
| 2024-05-27 | 98.977 | 101.33 | 96.077 | 100.75 | 46.615 | 914,823 |
| 2024-05-24 | 102.11 | 102.95 | 98.600 | 98.658 | 45.649 | 790,337 |
| 2024-05-23 | 105.13 | 105.39 | 102.47 | 102.66 | 47.500 | 565,584 |
| 2024-05-22 | 105.26 | 105.97 | 103.91 | 105.46 | 48.795 | 602,850 |
| 2024-05-21 | 104.69 | 104.97 | 103.47 | 104.46 | 48.332 | 418,094 |
| 2024-05-20 | 105.88 | 106.97 | 104.28 | 105.01 | 48.587 | 873,825 |
| 2024-05-17 | 101.79 | 105.55 | 101.36 | 105.34 | 48.742 | 950,061 |
| 2024-05-16 | 103.73 | 105.10 | 101.65 | 101.80 | 47.105 | 750,077 |
| 2024-05-15 | 104.84 | 106.24 | 103.67 | 103.73 | 47.997 | 725,071 |
| 2024-05-14 | 106.69 | 107.47 | 104.54 | 104.98 | 48.574 | 828,757 |
| 2024-05-13 | 107.59 | 108.37 | 104.72 | 106.04 | 49.064 | 706,309 |
| 2024-05-10 | 111.36 | 112.22 | 107.94 | 108.58 | 50.238 | 1,158,489 |
| 2024-05-09 | 107.88 | 112.59 | 107.30 | 111.88 | 51.767 | 1,692,113 |
| 2024-05-08 | 109.95 | 109.95 | 106.91 | 107.16 | 49.580 | 1,082,659 |
| 2024-05-07 | 109.53 | 111.16 | 109.48 | 109.97 | 50.882 | 1,106,190 |
| 2024-05-06 | 108.63 | 111.36 | 107.30 | 110.62 | 51.184 | 1,524,035 |
| 2024-04-30 | 108.75 | 109.33 | 106.58 | 107.17 | 49.587 | 1,973,876 |
| 2024-04-29 | 98.890 | 109.19 | 98.890 | 108.01 | 49.976 | 3,358,330 |
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.