Uxi Unicomp Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	115.16	118.49	113.30	117.19	54.223	663,695
2024-01-22	123.25	124.03	114.84	115.42	53.404	806,613
2024-01-19	127.37	128.88	124.86	124.93	57.806	312,395
2024-01-18	126.86	128.12	122.61	127.46	58.973	601,705
2024-01-17	130.70	130.70	126.92	126.95	58.738	367,216
2024-01-16	131.31	132.28	128.03	130.94	60.583	358,650
2024-01-15	132.15	132.15	132.15	132.15	61.147	0
2024-01-12	132.99	135.07	131.98	132.15	61.147	392,641
2024-01-11	129.59	134.66	129.59	132.99	61.536	503,628
2024-01-10	129.57	131.92	127.70	129.59	59.959	319,653
2024-01-09	129.40	131.66	128.48	129.92	60.113	458,155
2024-01-08	134.26	134.26	127.89	128.47	59.443	908,532
2024-01-05	136.30	138.84	133.26	133.98	61.992	701,860
2024-01-04	140.77	140.77	134.24	136.55	63.180	769,045
2024-01-03	143.55	144.77	140.06	140.75	65.125	559,185
2024-01-02	147.47	147.47	143.55	143.94	66.601	501,846
2023-12-29	143.52	147.18	142.11	146.57	67.815	793,482
2023-12-28	134.39	144.57	134.39	143.97	66.615	897,451
2023-12-27	133.43	136.47	132.36	136.11	62.978	735,051
2023-12-26	135.87	136.34	132.04	132.37	61.247	486,767
2023-12-25	137.76	139.20	135.84	136.78	63.287	416,006
2023-12-22	137.17	139.93	135.84	137.75	63.736	570,766
2023-12-21	135.59	138.88	133.82	137.26	63.508	530,019
2023-12-20	136.29	139.08	136.16	136.31	63.072	444,094
2023-12-19	138.07	140.72	135.39	136.16	62.998	695,628
2023-12-18	144.86	145.36	139.20	139.20	64.407	679,177
2023-12-15	145.72	147.41	144.83	145.55	67.346	456,257
2023-12-14	147.61	148.77	145.36	145.72	67.426	383,042
2023-12-13	147.76	148.25	146.59	146.59	67.829	382,324
2023-12-12	150.36	150.51	147.73	148.77	68.835	468,248
2023-12-11	147.29	152.25	144.75	150.63	69.694	689,256
2023-12-08	148.03	151.24	147.41	147.61	68.299	841,479
2023-12-07	147.90	150.50	147.48	148.03	68.493	653,272
2023-12-06	145.87	151.47	145.06	148.80	68.849	735,925
2023-12-05	150.79	150.87	145.87	145.87	67.493	748,070
2023-12-04	150.80	152.57	149.64	150.36	69.573	430,874
2023-12-01	150.05	153.38	148.31	151.80	70.238	555,986
2023-11-30	153.41	153.53	149.09	150.36	69.573	888,446
2023-11-29	151.67	157.04	151.67	153.48	71.016	709,118
2023-11-28	150.26	155.21	150.21	153.27	70.915	827,269
2023-11-27	151.70	154.43	149.54	150.95	69.842	754,368
2023-11-24	156.72	157.70	150.92	151.68	70.184	935,779
2023-11-23	154.57	158.17	152.28	156.46	72.391	884,882
2023-11-22	160.66	160.66	154.58	154.58	71.526	1,029,888
2023-11-21	163.50	163.56	160.47	160.67	74.343	1,091,035
2023-11-20	161.92	164.82	159.56	162.92	75.383	1,123,172
2023-11-17	156.82	162.15	155.88	161.89	74.907	1,274,805
2023-11-16	160.95	160.95	156.79	156.83	72.566	1,016,615
2023-11-15	163.10	164.81	159.62	161.02	74.504	1,117,161
2023-11-14	161.33	163.56	159.72	162.26	75.075	1,032,662
2023-11-13	159.01	163.20	157.62	160.86	74.431	1,156,360
2023-11-10	157.47	162.36	155.37	158.95	73.545	1,366,887
2023-11-09	163.97	163.97	156.60	158.02	73.116	1,973,344
2023-11-08	165.59	165.65	161.43	162.72	75.289	1,870,894
2023-11-07	168.20	169.48	161.70	165.02	76.356	2,680,919
2023-11-06	153.93	172.22	152.08	171.10	79.167	3,223,857
2023-11-03	147.91	154.45	147.26	153.67	71.103	1,505,176
2023-11-02	155.00	156.31	147.68	147.90	68.433	1,257,873
2023-11-01	159.43	159.76	153.70	155.00	71.720	1,214,588
2023-10-31	165.88	166.55	158.05	159.43	73.767	1,044,139

← NewerPage 12 of 15 · 860 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.