Uxi Unicomp Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	83.750	83.750	83.750	83.750	83.471	0
2026-04-20	83.750	83.750	83.750	83.750	83.471	0
2026-04-17	83.750	83.750	83.750	83.750	83.471	0
2026-04-16	83.750	83.750	83.750	83.750	83.471	0
2026-04-15	83.750	83.750	83.750	83.750	83.471	0
2026-04-14	79.960	85.200	79.960	83.750	83.471	9,440,459
2026-04-13	73.200	79.580	73.200	77.880	77.621	6,746,478
2026-04-10	72.820	74.460	72.820	73.040	72.797	2,625,558
2026-04-09	72.000	74.270	70.500	72.880	72.637	2,522,035
2026-04-08	68.000	72.750	67.740	72.750	72.508	4,293,216
2026-04-07	65.230	66.510	64.230	65.650	65.431	2,175,524
2026-04-03	65.200	66.560	64.100	64.400	64.186	1,371,575
2026-04-02	67.950	67.950	64.740	65.300	65.083	1,987,452
2026-04-01	67.020	68.170	66.720	67.440	67.215	2,141,807
2026-03-31	68.920	68.920	65.690	65.700	65.481	2,360,285
2026-03-30	67.560	68.850	66.440	68.360	68.132	2,351,299
2026-03-27	66.000	68.600	65.510	67.730	67.505	1,545,017
2026-03-26	67.870	68.630	66.350	67.030	66.807	1,581,265
2026-03-25	66.830	68.580	66.780	68.290	68.063	2,569,108
2026-03-24	64.790	66.980	64.720	66.680	66.458	3,600,350
2026-03-23	68.600	68.600	62.800	63.580	63.368	4,457,662
2026-03-20	71.600	72.450	69.520	69.630	69.398	2,924,713
2026-03-19	73.400	73.400	70.700	71.080	70.843	2,711,251
2026-03-18	72.490	74.440	71.340	73.800	73.554	3,615,412
2026-03-17	74.750	76.800	71.900	71.940	71.701	3,455,103
2026-03-16	74.370	74.860	71.560	74.750	74.501	4,143,725
2026-03-13	76.300	76.980	74.000	74.480	74.232	2,438,884
2026-03-12	77.360	77.700	75.680	77.040	76.784	2,749,714
2026-03-11	78.050	78.690	76.600	77.360	77.102	3,068,455
2026-03-10	75.190	78.660	75.010	78.080	77.820	3,958,645
2026-03-09	73.800	75.750	71.100	75.190	74.940	3,943,044
2026-03-06	69.260	77.770	69.260	75.740	75.488	4,613,317
2026-03-05	71.100	71.970	69.410	69.860	69.627	1,988,249
2026-03-04	69.700	72.040	69.000	69.690	69.458	3,023,139
2026-03-03	74.450	74.770	69.800	69.900	69.667	4,639,583
2026-03-02	72.020	76.570	71.960	74.450	74.202	5,613,282
2026-02-27	73.570	74.960	72.800	73.690	73.445	1,554,185
2026-02-26	73.000	74.800	71.710	74.090	73.843	2,366,609
2026-02-25	72.580	73.570	71.400	73.090	72.847	1,877,524
2026-02-24	73.840	73.990	71.200	72.320	72.079	1,643,522
2026-02-13	73.750	75.340	73.430	73.480	73.235	1,475,321
2026-02-12	73.450	75.170	73.440	74.270	74.023	2,069,571
2026-02-11	73.000	74.280	72.400	73.450	73.205	1,538,002
2026-02-10	73.490	74.800	72.450	73.340	73.096	1,705,680
2026-02-09	71.600	73.490	70.960	73.000	72.757	2,332,885
2026-02-06	70.000	71.570	69.510	70.640	70.405	1,512,932
2026-02-05	70.860	71.310	69.050	70.200	69.966	2,066,078
2026-02-04	72.290	73.310	70.580	71.440	71.202	1,905,703
2026-02-03	71.960	73.140	71.200	72.500	72.259	1,915,737
2026-02-02	73.500	74.500	71.300	71.320	71.083	2,292,151
2026-01-30	71.710	74.230	69.760	73.500	73.255	3,815,998
2026-01-29	76.020	76.600	71.160	71.510	71.272	3,846,905
2026-01-28	77.020	77.650	75.230	76.020	75.767	2,045,117
2026-01-27	75.690	77.580	74.190	77.010	76.754	2,474,142
2026-01-26	80.000	80.000	75.390	75.770	75.518	3,753,528
2026-01-23	77.600	79.980	76.900	79.580	79.315	2,973,728
2026-01-22	79.680	79.680	76.620	77.600	77.342	2,748,213
2026-01-21	75.070	79.030	74.700	78.690	78.428	3,539,577
2026-01-20	77.100	77.490	73.900	75.070	74.820	3,528,047
2026-01-19	77.790	78.690	76.360	76.720	76.465	2,979,704

← NewerPage 3 of 15 · 859 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.