Uxi Unicomp Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	162.24	168.82	162.24	166.14	76.873	876,049
2023-10-27	160.54	168.10	158.20	164.87	76.282	847,990
2023-10-26	163.84	163.84	157.72	161.52	74.733	414,653
2023-10-25	164.30	168.17	162.84	164.37	76.054	428,463
2023-10-24	162.79	165.30	158.56	163.08	75.457	469,742
2023-10-23	164.55	165.74	158.66	161.82	74.873	430,133
2023-10-20	168.49	171.52	164.72	164.85	76.276	383,915
2023-10-19	167.43	172.85	167.43	168.59	78.007	448,686
2023-10-18	171.10	171.10	166.75	167.43	77.470	363,493
2023-10-17	170.39	172.12	167.45	169.80	78.563	498,186
2023-10-16	177.55	179.47	166.47	169.00	78.194	1,051,010
2023-10-13	179.84	181.38	176.36	177.55	82.153	461,044
2023-10-12	183.64	184.88	178.50	181.67	84.058	443,826
2023-10-11	177.89	185.12	176.90	183.43	84.870	711,838
2023-10-10	179.93	179.93	176.61	179.34	82.978	571,195
2023-10-09	189.96	190.82	176.32	179.16	82.898	1,689,351
2023-09-28	196.27	196.27	192.01	192.86	89.238	505,500
2023-09-27	189.60	198.16	187.72	196.27	90.814	682,741
2023-09-26	188.83	191.11	187.93	188.36	87.151	293,785
2023-09-25	191.40	193.84	189.36	190.15	87.983	252,822
2023-09-22	185.89	190.43	185.02	190.08	87.950	315,034
2023-09-21	187.06	189.92	185.40	185.64	85.897	259,345
2023-09-20	188.62	190.21	185.82	187.06	86.554	469,855
2023-09-19	188.24	190.44	186.59	187.79	86.889	315,975
2023-09-18	186.77	191.39	185.31	188.96	87.433	502,574
2023-09-15	186.09	188.51	182.19	188.50	87.218	563,285
2023-09-14	188.50	189.81	185.31	186.09	86.104	279,132
2023-09-13	195.00	195.00	187.92	189.82	87.829	522,632
2023-09-12	190.68	196.55	187.89	195.75	90.573	708,909
2023-09-11	192.13	195.04	188.59	191.99	88.835	490,958
2023-09-08	191.40	194.30	188.15	191.99	88.835	499,259
2023-09-07	197.20	201.97	191.47	191.49	88.600	1,000,424
2023-09-06	189.95	196.34	187.38	195.75	90.573	709,180
2023-09-05	192.52	194.84	187.93	189.59	87.721	440,760
2023-09-04	191.12	194.95	186.88	192.52	89.077	644,933
2023-09-01	193.98	198.16	189.96	190.89	88.325	514,123
2023-08-31	195.03	195.50	191.37	193.95	89.741	410,155
2023-08-30	189.02	196.37	188.94	195.03	90.237	886,603
2023-08-29	174.07	192.36	173.55	189.02	87.460	1,375,542
2023-08-28	191.40	191.40	174.00	175.74	81.314	912,118
2023-08-25	181.83	181.83	173.38	174.83	80.892	542,344
2023-08-24	179.80	184.92	177.77	181.83	84.132	444,007
2023-08-23	183.86	183.86	179.92	180.00	83.287	355,880
2023-08-22	182.48	186.83	177.84	185.56	85.856	756,805
2023-08-21	182.60	185.53	179.51	179.96	83.267	587,835
2023-08-18	181.71	189.96	181.54	184.15	85.205	994,131
2023-08-17	175.07	182.35	174.07	182.11	84.260	767,511
2023-08-16	176.90	179.08	175.06	176.55	81.690	421,452
2023-08-15	180.53	180.79	176.18	177.19	81.985	318,840
2023-08-14	178.35	181.09	176.60	181.09	83.790	345,826
2023-08-11	184.00	184.48	179.83	180.13	83.347	455,787
2023-08-10	182.41	184.88	181.98	184.00	85.138	518,431
2023-08-09	185.60	187.40	181.93	182.21	84.306	668,629
2023-08-08	191.26	193.11	184.16	185.89	86.011	1,238,530
2023-08-07	203.73	205.46	186.88	191.98	88.828	2,282,746
2023-08-04	208.08	210.03	203.65	205.46	95.068	469,647
2023-08-03	205.07	208.03	201.77	208.00	96.242	420,730
2023-08-02	204.09	208.47	203.90	206.42	95.511	466,130
2023-08-01	206.89	208.22	203.30	203.87	94.330	594,943
2023-07-31	203.39	214.31	203.39	207.06	95.806	1,068,941

← NewerPage 13 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.