Uxi Unicomp Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 139.15 | 140.96 | 112.73 | 118.00 | 118.00 | 11,406,836 |
| 2026-07-17 | 143.00 | 145.54 | 131.45 | 132.32 | 132.32 | 7,541,852 |
| 2026-07-16 | 152.10 | 159.00 | 140.00 | 142.50 | 142.50 | 7,286,594 |
| 2026-07-15 | 167.33 | 173.65 | 154.01 | 155.50 | 155.50 | 5,497,552 |
| 2026-07-14 | 160.14 | 166.69 | 155.22 | 164.24 | 164.24 | 5,583,132 |
| 2026-07-13 | 170.00 | 178.99 | 158.50 | 159.25 | 159.25 | 7,665,347 |
| 2026-07-10 | 199.05 | 199.05 | 176.00 | 178.86 | 178.86 | 8,721,775 |
| 2026-07-09 | 180.00 | 195.92 | 179.22 | 194.60 | 194.60 | 11,016,648 |
| 2026-07-08 | 169.12 | 183.83 | 169.00 | 176.40 | 176.40 | 7,854,456 |
| 2026-07-07 | 175.78 | 175.99 | 165.30 | 169.12 | 169.12 | 6,088,023 |
| 2026-07-06 | 185.60 | 189.90 | 168.68 | 176.30 | 176.30 | 9,845,205 |
| 2026-07-03 | 170.00 | 187.11 | 167.30 | 180.00 | 180.00 | 9,265,659 |
| 2026-07-02 | 165.65 | 183.78 | 161.26 | 170.00 | 170.00 | 10,006,582 |
| 2026-07-01 | 183.00 | 184.98 | 169.00 | 171.11 | 171.11 | 8,660,500 |
| 2026-06-30 | 167.00 | 179.77 | 165.30 | 177.84 | 177.84 | 8,108,468 |
| 2026-06-29 | 170.71 | 177.60 | 161.01 | 167.00 | 167.00 | 5,576,190 |
| 2026-06-26 | 165.00 | 177.33 | 162.01 | 170.70 | 170.70 | 7,722,702 |
| 2026-06-25 | 169.84 | 169.84 | 158.11 | 166.71 | 166.71 | 7,038,639 |
| 2026-06-24 | 164.00 | 169.68 | 157.31 | 166.52 | 166.52 | 6,952,450 |
| 2026-06-23 | 175.50 | 176.00 | 158.00 | 161.20 | 161.20 | 9,198,640 |
| 2026-06-22 | 182.50 | 182.85 | 168.03 | 175.10 | 175.10 | 7,891,127 |
| 2026-06-18 | 183.99 | 188.15 | 179.77 | 181.88 | 181.88 | 6,341,752 |
| 2026-06-17 | 177.00 | 186.00 | 175.00 | 181.30 | 181.30 | 6,529,086 |
| 2026-06-16 | 175.00 | 182.35 | 168.21 | 180.29 | 180.29 | 8,055,791 |
| 2026-06-15 | 164.50 | 174.99 | 161.00 | 174.65 | 174.65 | 7,495,720 |
| 2026-06-12 | 180.00 | 180.00 | 159.00 | 165.24 | 165.24 | 10,941,855 |
| 2026-06-11 | 173.71 | 181.46 | 168.58 | 171.50 | 171.50 | 4,746,303 |
| 2026-06-10 | 178.30 | 179.88 | 171.00 | 175.49 | 175.49 | 4,894,804 |
| 2026-06-09 | 187.00 | 191.58 | 175.00 | 180.20 | 179.60 | 7,118,584 |
| 2026-06-08 | 180.89 | 191.80 | 178.10 | 181.49 | 180.89 | 7,487,066 |
| 2026-06-05 | 202.96 | 215.00 | 190.00 | 195.17 | 194.52 | 7,821,853 |
| 2026-06-04 | 182.16 | 203.00 | 177.07 | 198.98 | 198.32 | 7,795,365 |
| 2026-06-03 | 181.00 | 195.33 | 178.88 | 185.26 | 184.64 | 7,474,578 |
| 2026-06-02 | 168.11 | 182.00 | 162.80 | 180.36 | 179.76 | 7,605,919 |
| 2026-06-01 | 178.00 | 183.53 | 167.00 | 168.30 | 167.74 | 7,820,151 |
| 2026-05-29 | 192.28 | 195.00 | 177.00 | 178.70 | 178.11 | 7,130,341 |
| 2026-05-28 | 165.57 | 195.50 | 165.57 | 191.48 | 190.84 | 9,434,465 |
| 2026-05-27 | 162.01 | 175.49 | 158.01 | 170.76 | 170.19 | 9,053,182 |
| 2026-05-26 | 173.50 | 173.98 | 160.00 | 165.20 | 164.65 | 8,024,270 |
| 2026-05-25 | 178.00 | 179.00 | 170.02 | 172.98 | 172.40 | 9,565,014 |
| 2026-05-22 | 153.70 | 168.87 | 152.15 | 168.50 | 167.94 | 10,255,797 |
| 2026-05-21 | 159.90 | 163.47 | 147.96 | 149.00 | 148.50 | 12,931,931 |
| 2026-05-20 | 146.10 | 164.01 | 146.00 | 160.00 | 159.47 | 15,727,024 |
| 2026-05-19 | 138.77 | 146.58 | 134.50 | 146.20 | 145.71 | 12,376,456 |
| 2026-05-18 | 132.96 | 141.66 | 132.96 | 139.88 | 139.41 | 11,371,533 |
| 2026-05-15 | 131.97 | 139.00 | 127.50 | 133.70 | 133.25 | 13,231,379 |
| 2026-05-14 | 134.53 | 135.90 | 125.67 | 130.00 | 129.57 | 9,647,677 |
| 2026-05-13 | 130.02 | 133.59 | 127.56 | 129.88 | 129.45 | 8,810,829 |
| 2026-05-12 | 137.00 | 137.77 | 130.00 | 132.20 | 131.76 | 11,337,276 |
| 2026-05-11 | 130.00 | 136.50 | 127.55 | 134.11 | 133.66 | 14,480,683 |
| 2026-05-08 | 126.00 | 130.79 | 121.23 | 127.47 | 127.05 | 14,028,441 |
| 2026-05-07 | 123.00 | 133.33 | 123.00 | 128.00 | 127.57 | 15,229,006 |
| 2026-05-06 | 123.00 | 125.98 | 113.68 | 122.59 | 122.18 | 21,961,879 |
| 2026-04-30 | 110.00 | 120.60 | 105.58 | 120.60 | 120.20 | 24,116,015 |
| 2026-04-29 | 100.50 | 100.50 | 100.50 | 100.50 | 100.17 | 2,403,333 |
| 2026-04-28 | 83.750 | 83.750 | 83.750 | 83.750 | 83.471 | 0 |
| 2026-04-27 | 83.750 | 83.750 | 83.750 | 83.750 | 83.471 | 0 |
| 2026-04-24 | 83.750 | 83.750 | 83.750 | 83.750 | 83.471 | 0 |
| 2026-04-23 | 83.750 | 83.750 | 83.750 | 83.750 | 83.471 | 0 |
| 2026-04-22 | 83.750 | 83.750 | 83.750 | 83.750 | 83.471 | 0 |
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.