Uxi Unicomp Technology Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	230.55	234.84	222.52	229.10	105.86	975,509
2023-04-27	230.62	240.40	228.45	230.09	106.32	717,616
2023-04-26	225.00	237.51	222.75	233.00	107.66	949,274
2023-04-25	235.45	238.51	223.82	225.71	104.29	1,549,787
2023-04-24	237.63	244.82	235.73	237.08	109.55	1,111,487
2023-04-21	252.88	257.30	240.70	240.70	111.22	1,675,518
2023-04-20	257.39	257.62	245.06	257.62	119.04	2,328,653
2023-04-19	268.25	272.11	258.97	259.26	119.80	1,881,527
2023-04-18	275.54	280.79	267.97	268.40	124.02	1,861,959
2023-04-17	284.61	292.47	272.60	276.94	127.96	2,550,335
2023-04-14	265.36	289.86	262.75	281.46	130.06	3,052,959
2023-04-13	265.68	270.54	259.55	266.87	123.31	1,883,291
2023-04-12	273.33	275.92	263.91	268.26	123.96	2,706,556
2023-04-11	265.35	278.33	261.12	276.95	127.97	2,137,455
2023-04-10	282.75	292.89	268.25	271.76	125.57	3,779,804
2023-04-07	279.41	284.20	269.05	283.17	130.85	3,705,527
2023-04-06	259.62	281.30	255.20	279.85	129.31	6,133,430
2023-04-04	273.28	279.85	259.38	264.63	122.28	7,284,829
2023-04-03	290.00	295.80	269.27	281.74	130.18	8,146,530
2023-03-31	348.16	349.61	266.25	281.59	130.12	16,856,244

← NewerPage 15 of 15 · 860 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.