Uxi Unicomp Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	76.500	78.990	75.020	77.860	77.601	4,389,356
2026-01-15	73.790	76.600	73.200	75.700	75.448	4,182,314
2026-01-14	71.930	75.890	71.440	73.690	73.445	5,889,596
2026-01-13	70.550	73.180	69.600	71.400	71.162	4,313,312
2026-01-12	73.520	74.560	69.850	70.100	69.867	4,893,486
2026-01-09	68.300	70.200	67.710	70.000	69.767	3,404,920
2026-01-08	69.480	70.200	68.050	68.350	68.122	2,839,021
2026-01-07	66.550	69.690	66.100	69.210	68.980	4,961,833
2026-01-06	66.190	67.880	65.860	66.150	65.930	2,685,401
2026-01-05	66.350	66.820	65.250	65.920	65.701	2,978,993
2025-12-31	66.690	66.850	65.250	66.030	65.810	2,066,778
2025-12-30	66.700	67.600	65.650	65.800	65.581	2,401,880
2025-12-29	67.030	68.170	65.800	67.180	66.956	3,068,630
2025-12-26	67.750	68.780	66.680	67.030	66.807	2,806,824
2025-12-25	69.300	69.300	67.410	67.800	67.574	2,133,765
2025-12-24	68.280	69.430	67.030	69.290	69.059	3,406,575
2025-12-23	66.900	68.880	65.600	67.800	67.574	4,956,924
2025-12-22	61.750	67.550	61.750	66.400	66.179	4,476,830
2025-12-19	60.720	62.300	60.030	62.040	61.833	2,825,703
2025-12-18	61.650	62.190	60.400	60.450	60.249	1,749,194
2025-12-17	59.000	62.480	59.000	61.230	61.026	3,424,851
2025-12-16	60.260	60.320	58.500	58.860	58.664	1,640,630
2025-12-15	61.500	61.500	59.500	60.080	59.880	2,062,230
2025-12-12	61.080	61.600	60.500	61.320	61.116	897,825
2025-12-11	61.840	62.180	60.500	60.720	60.518	1,416,826
2025-12-10	62.000	62.290	60.800	61.400	61.196	1,255,930
2025-12-09	63.100	63.730	62.100	62.150	61.943	1,164,440
2025-12-08	62.170	64.100	61.510	63.080	62.870	2,195,629
2025-12-05	61.300	62.950	60.000	62.160	61.953	1,968,090
2025-12-04	60.870	61.670	60.430	61.300	61.096	1,261,006
2025-12-03	60.820	61.960	60.480	60.660	60.458	1,433,117
2025-12-02	63.340	63.340	61.020	61.290	61.086	1,459,814
2025-12-01	61.660	63.490	61.630	62.800	62.591	1,859,581
2025-11-28	62.330	62.500	61.080	61.630	61.425	1,036,746
2025-11-27	60.560	63.200	60.430	62.000	61.794	1,920,209
2025-11-26	61.200	62.210	60.700	60.700	60.498	1,424,671
2025-11-25	62.400	63.380	61.480	61.770	61.564	1,685,836
2025-11-24	59.900	62.120	59.480	61.780	61.574	1,946,748
2025-11-21	62.160	63.030	59.500	59.690	59.491	1,870,345
2025-11-20	62.770	63.800	60.710	62.850	62.641	2,510,275
2025-11-19	62.370	64.000	61.700	62.210	62.003	1,982,590
2025-11-18	61.930	62.600	61.460	62.320	62.113	1,374,126
2025-11-17	62.430	64.300	62.090	62.330	62.123	1,596,549
2025-11-14	61.620	65.190	61.020	63.700	63.488	3,703,476
2025-11-13	61.580	62.690	60.640	61.700	61.495	2,618,357
2025-11-12	62.600	62.880	60.480	61.190	60.986	3,189,919
2025-11-11	64.200	64.600	62.510	62.650	62.441	2,473,872
2025-11-10	65.500	66.180	63.580	64.210	63.996	3,417,359
2025-11-07	66.110	66.110	65.010	65.110	64.893	2,196,110
2025-11-06	66.570	67.120	65.890	66.050	65.830	1,936,943
2025-11-05	66.850	67.460	65.060	66.190	65.970	2,815,842
2025-11-04	67.360	68.090	66.710	67.570	67.345	2,172,275
2025-11-03	67.800	69.290	66.600	67.410	67.186	3,849,549
2025-10-31	68.830	69.000	66.910	67.400	67.176	4,554,882
2025-10-30	70.200	70.210	67.680	68.840	68.611	3,602,153
2025-10-29	74.500	75.500	69.290	70.880	70.644	6,440,623
2025-10-28	73.000	73.950	71.180	71.890	71.651	3,128,514
2025-10-27	72.130	74.690	72.110	73.400	73.156	3,609,441
2025-10-24	69.800	72.770	69.030	71.840	71.601	3,755,076
2025-10-23	68.670	69.300	66.600	69.000	68.770	2,223,810

← NewerPage 4 of 5 · 243 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.