Uxi Unicomp Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 92.264 | 95.700 | 92.264 | 95.381 | 44.132 | 864,285 |
| 2024-04-25 | 92.481 | 95.207 | 91.930 | 93.337 | 43.186 | 563,706 |
| 2024-04-24 | 91.742 | 93.018 | 91.176 | 92.887 | 42.978 | 516,977 |
| 2024-04-23 | 91.640 | 92.452 | 90.799 | 91.742 | 42.448 | 412,899 |
| 2024-04-22 | 91.930 | 93.467 | 90.625 | 91.611 | 42.388 | 546,864 |
| 2024-04-19 | 92.887 | 92.902 | 90.639 | 92.220 | 42.670 | 519,295 |
| 2024-04-18 | 93.090 | 94.656 | 91.756 | 92.887 | 42.978 | 774,605 |
| 2024-04-17 | 92.075 | 94.526 | 91.509 | 93.191 | 43.119 | 1,026,655 |
| 2024-04-16 | 94.279 | 95.555 | 90.190 | 91.437 | 42.308 | 1,021,361 |
| 2024-04-15 | 97.194 | 98.977 | 94.656 | 94.961 | 43.938 | 784,564 |
| 2024-04-12 | 98.035 | 99.543 | 97.194 | 97.339 | 45.038 | 724,976 |
| 2024-04-11 | 97.295 | 99.049 | 96.425 | 97.585 | 45.152 | 446,608 |
| 2024-04-10 | 100.34 | 100.34 | 96.860 | 97.658 | 45.186 | 795,545 |
| 2024-04-09 | 99.455 | 101.59 | 97.194 | 100.85 | 46.662 | 1,211,127 |
| 2024-04-08 | 100.05 | 103.98 | 97.687 | 99.441 | 46.011 | 1,607,494 |
| 2024-04-03 | 99.253 | 100.99 | 97.585 | 99.673 | 46.118 | 1,005,838 |
| 2024-04-02 | 102.76 | 102.78 | 99.122 | 99.804 | 46.179 | 1,421,819 |
| 2024-04-01 | 104.40 | 104.66 | 101.66 | 102.65 | 47.494 | 2,074,045 |
| 2024-03-29 | 102.92 | 109.77 | 101.76 | 106.14 | 49.111 | 874,054 |
| 2024-03-28 | 95.932 | 99.818 | 95.932 | 98.310 | 45.488 | 467,134 |
| 2024-03-27 | 102.27 | 102.27 | 96.875 | 96.875 | 44.824 | 440,604 |
| 2024-03-26 | 103.04 | 104.05 | 99.601 | 101.43 | 46.930 | 599,282 |
| 2024-03-25 | 105.85 | 106.07 | 102.95 | 103.04 | 47.675 | 726,757 |
| 2024-03-22 | 109.42 | 110.20 | 104.54 | 106.07 | 49.077 | 1,022,455 |
| 2024-03-21 | 107.81 | 112.01 | 106.30 | 109.26 | 50.553 | 1,256,322 |
| 2024-03-20 | 107.26 | 108.34 | 105.92 | 107.75 | 49.855 | 671,596 |
| 2024-03-19 | 109.62 | 109.81 | 107.88 | 108.31 | 50.117 | 502,857 |
| 2024-03-18 | 105.24 | 109.66 | 105.24 | 109.62 | 50.721 | 877,918 |
| 2024-03-15 | 104.39 | 106.18 | 102.89 | 105.24 | 48.695 | 999,268 |
| 2024-03-14 | 107.59 | 108.46 | 102.95 | 104.70 | 48.446 | 748,996 |
| 2024-03-13 | 108.49 | 109.43 | 106.79 | 107.87 | 49.909 | 727,257 |
| 2024-03-12 | 107.27 | 108.69 | 106.00 | 108.46 | 50.184 | 636,486 |
| 2024-03-11 | 103.43 | 107.24 | 103.43 | 107.24 | 49.620 | 1,217,073 |
| 2024-03-08 | 104.85 | 106.23 | 101.50 | 104.02 | 48.131 | 843,009 |
| 2024-03-07 | 105.94 | 108.59 | 104.40 | 104.70 | 48.446 | 532,988 |
| 2024-03-06 | 106.79 | 108.45 | 103.62 | 105.92 | 49.010 | 470,413 |
| 2024-03-05 | 109.17 | 109.45 | 106.17 | 106.84 | 49.433 | 491,407 |
| 2024-03-04 | 110.37 | 111.49 | 106.84 | 109.19 | 50.519 | 540,776 |
| 2024-03-01 | 109.85 | 111.59 | 108.78 | 110.36 | 51.063 | 751,735 |
| 2024-02-29 | 104.59 | 110.04 | 104.59 | 109.84 | 50.821 | 676,522 |
| 2024-02-28 | 113.39 | 116.28 | 105.28 | 106.05 | 49.070 | 1,460,122 |
| 2024-02-27 | 110.56 | 114.06 | 109.91 | 113.68 | 52.599 | 910,125 |
| 2024-02-26 | 106.39 | 114.22 | 106.39 | 111.21 | 51.459 | 1,553,086 |
| 2024-02-23 | 105.42 | 106.56 | 104.18 | 106.13 | 49.104 | 1,242,858 |
| 2024-02-22 | 102.95 | 105.68 | 101.62 | 105.27 | 48.708 | 819,171 |
| 2024-02-21 | 99.470 | 106.27 | 97.382 | 103.39 | 47.836 | 1,353,818 |
| 2024-02-20 | 97.846 | 100.63 | 94.250 | 100.05 | 46.293 | 913,011 |
| 2024-02-19 | 95.860 | 100.04 | 95.410 | 97.223 | 44.985 | 1,078,192 |
| 2024-02-08 | 87.870 | 96.657 | 87.725 | 95.671 | 44.267 | 1,452,478 |
| 2024-02-07 | 91.930 | 93.946 | 85.593 | 88.276 | 40.845 | 1,279,806 |
| 2024-02-06 | 85.260 | 91.350 | 80.547 | 90.016 | 41.650 | 1,179,102 |
| 2024-02-05 | 90.639 | 91.684 | 82.650 | 85.260 | 39.449 | 1,273,977 |
| 2024-02-02 | 93.728 | 97.600 | 87.392 | 92.046 | 42.589 | 1,419,956 |
| 2024-02-01 | 96.353 | 98.078 | 93.366 | 96.353 | 44.582 | 1,235,614 |
| 2024-01-31 | 102.50 | 103.67 | 96.686 | 96.889 | 44.830 | 1,270,542 |
| 2024-01-30 | 108.88 | 108.88 | 102.24 | 102.50 | 47.427 | 1,287,383 |
| 2024-01-29 | 114.48 | 115.81 | 108.17 | 108.88 | 50.379 | 1,374,331 |
| 2024-01-26 | 120.63 | 121.39 | 116.15 | 116.15 | 53.740 | 391,692 |
| 2024-01-25 | 118.76 | 120.90 | 116.00 | 120.60 | 55.800 | 627,557 |
| 2024-01-24 | 118.04 | 118.04 | 112.38 | 117.15 | 54.203 | 873,056 |
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.