Uxi Unicomp Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	206.63	207.18	203.25	203.38	94.102	674,048
2023-07-27	212.96	214.30	205.18	206.16	95.390	751,217
2023-07-26	214.83	216.77	210.40	212.54	98.342	737,993
2023-07-25	215.01	216.43	211.73	214.85	99.409	515,606
2023-07-24	222.56	223.82	212.35	213.73	98.892	708,062
2023-07-21	223.30	226.00	217.76	221.52	102.49	532,434
2023-07-20	243.37	243.37	222.27	225.46	104.32	1,394,849
2023-07-19	242.22	242.22	237.16	237.47	109.87	667,584
2023-07-18	238.53	249.37	238.15	242.21	112.07	568,922
2023-07-17	237.92	243.34	236.44	239.25	110.70	508,419
2023-07-14	241.70	247.20	239.37	239.63	110.87	666,190
2023-07-13	237.80	245.06	237.70	241.70	111.83	537,043
2023-07-12	245.06	247.18	237.96	238.41	110.31	756,122
2023-07-11	233.28	244.80	230.62	243.15	112.50	1,018,941
2023-07-10	229.94	231.87	226.33	230.45	106.63	321,463
2023-07-07	233.45	235.86	228.52	229.55	106.21	386,309
2023-07-06	229.09	240.57	226.23	233.45	108.02	723,950
2023-07-05	233.44	234.39	228.81	229.09	106.00	496,353
2023-07-04	232.62	233.81	228.20	233.15	107.88	544,318
2023-07-03	223.16	236.64	218.25	230.99	106.88	1,466,651
2023-06-30	217.50	219.82	214.92	215.34	99.637	569,491
2023-06-29	212.72	219.47	210.25	219.17	101.41	549,741
2023-06-28	210.58	215.76	205.02	213.47	98.771	681,413
2023-06-27	211.57	215.31	209.61	211.90	98.047	468,454
2023-06-26	219.07	220.88	209.53	210.38	97.342	903,038
2023-06-21	229.10	230.49	218.96	220.39	101.97	1,123,589
2023-06-20	222.87	234.16	221.30	230.55	106.67	1,470,211
2023-06-19	223.14	226.20	220.23	221.89	102.67	826,083
2023-06-16	227.65	228.09	219.39	220.26	101.91	1,333,379
2023-06-15	222.84	227.66	221.31	225.58	104.37	618,342
2023-06-14	223.01	224.01	217.94	223.27	103.17	884,981
2023-06-13	226.64	230.54	221.15	223.10	103.09	871,915
2023-06-12	223.33	232.58	219.34	227.68	105.20	990,065
2023-06-09	231.06	231.91	222.23	223.69	103.36	924,630
2023-06-08	238.66	241.93	230.55	230.81	106.65	618,249
2023-06-07	242.43	245.92	237.86	240.27	111.02	512,553
2023-06-06	249.69	249.84	239.63	240.96	111.34	586,794
2023-06-05	255.17	259.22	247.73	251.28	116.11	865,193
2023-06-02	244.91	255.03	241.61	251.07	116.01	990,377
2023-06-01	251.55	251.58	242.87	242.87	112.23	732,276
2023-05-31	242.15	247.95	237.80	247.81	114.50	844,878
2023-05-30	248.98	248.98	240.86	243.89	112.70	728,327
2023-05-29	253.00	255.39	243.60	248.98	115.05	956,570
2023-05-26	236.18	253.03	233.54	247.95	114.57	1,334,088
2023-05-25	237.41	244.75	230.55	234.57	108.39	1,325,858
2023-05-24	237.74	254.08	232.01	240.70	111.22	1,967,355
2023-05-23	223.16	234.90	219.69	231.10	106.79	1,250,010
2023-05-22	220.91	226.90	217.54	224.82	103.88	821,941
2023-05-19	217.72	226.04	216.89	223.55	103.30	782,960
2023-05-18	218.85	221.10	212.83	219.53	101.44	977,288
2023-05-17	231.28	231.42	216.77	218.95	101.17	1,523,293
2023-05-16	232.44	237.80	224.53	231.45	106.95	922,713
2023-05-15	219.68	233.41	216.06	232.44	107.40	1,263,553
2023-05-12	217.66	224.53	213.15	217.50	100.50	539,224
2023-05-11	224.59	225.91	218.95	219.46	101.41	382,836
2023-05-10	220.40	225.18	213.47	224.59	103.78	773,614
2023-05-09	234.31	235.03	220.40	220.40	101.84	1,063,435
2023-05-08	209.96	240.67	208.45	235.05	108.61	1,651,754
2023-05-05	221.56	221.56	208.58	209.80	96.943	1,092,274
2023-05-04	226.20	228.49	219.68	223.30	103.18	858,315

← NewerPage 14 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.