Uxi Unicomp Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	69.150	69.630	67.680	68.600	68.372	2,157,826
2025-10-21	67.100	70.440	66.940	69.400	69.169	4,262,849
2025-10-20	66.550	67.250	65.300	66.980	66.757	2,454,590
2025-10-17	68.360	68.700	65.520	65.680	65.461	3,814,319
2025-10-16	69.900	70.450	67.570	68.200	67.973	2,448,372
2025-10-15	70.090	70.890	67.820	69.400	69.169	3,318,988
2025-10-14	70.180	74.210	68.900	69.400	69.169	5,452,358
2025-10-13	64.300	69.880	64.300	68.980	68.750	5,352,106
2025-10-10	70.400	70.810	65.800	66.060	65.840	4,877,167
2025-10-09	67.770	72.200	67.280	71.390	71.152	6,604,727
2025-09-30	67.070	67.570	66.150	67.200	66.976	3,188,106
2025-09-29	65.400	68.050	65.000	66.890	66.667	4,374,029
2025-09-26	66.000	67.250	65.200	65.320	65.103	4,198,607
2025-09-25	64.360	66.800	64.040	66.410	66.189	6,478,367
2025-09-24	60.210	65.500	59.610	64.350	64.136	7,381,105
2025-09-23	60.660	61.290	58.470	60.600	60.398	4,318,659
2025-09-22	59.510	61.480	58.930	60.450	60.249	4,138,213
2025-09-19	59.610	60.310	58.380	58.430	58.235	3,701,060
2025-09-18	57.910	62.360	57.910	59.780	59.581	7,238,809
2025-09-17	56.340	58.950	56.340	57.940	57.747	5,403,132
2025-09-16	56.350	57.060	55.700	56.330	56.142	3,671,480
2025-09-15	55.720	57.170	55.720	56.360	56.172	2,642,126
2025-09-12	57.810	58.160	55.710	55.960	55.774	5,567,259
2025-09-11	58.030	59.500	57.330	58.250	58.056	2,657,593
2025-09-10	57.440	58.500	57.000	58.320	58.126	1,986,494
2025-09-09	59.160	59.240	56.870	57.260	57.069	3,157,479
2025-09-08	60.160	60.160	58.330	59.350	59.152	2,774,810
2025-09-05	57.470	60.200	57.180	59.290	59.093	5,292,657
2025-09-04	59.560	60.380	55.710	56.800	56.611	4,379,963
2025-09-03	59.700	61.120	58.830	59.260	59.063	3,932,555
2025-09-02	61.900	62.040	58.320	59.300	59.103	5,585,275
2025-09-01	61.250	62.700	59.800	61.800	61.594	6,096,414
2025-08-29	61.080	62.100	59.810	61.220	61.016	3,911,916
2025-08-28	59.290	61.630	58.900	60.750	60.548	5,367,694
2025-08-27	61.140	61.840	59.300	59.350	59.152	4,323,412
2025-08-26	60.670	61.990	59.840	60.860	60.657	4,992,618
2025-08-25	60.100	62.120	58.980	60.670	60.468	5,412,702
2025-08-22	58.880	60.400	58.410	59.740	59.541	3,844,072
2025-08-21	59.500	59.940	58.300	58.400	58.206	3,016,388
2025-08-20	58.300	59.720	57.500	59.670	59.471	4,123,409
2025-08-19	61.230	61.880	57.610	58.420	58.226	7,860,057
2025-08-18	61.000	61.500	60.010	61.020	60.817	4,706,784
2025-08-15	58.900	61.110	58.900	61.000	60.797	3,867,841
2025-08-14	62.660	62.880	58.930	59.010	58.814	6,498,975
2025-08-13	63.010	63.380	60.970	63.000	62.790	5,388,617
2025-08-12	60.370	63.280	59.770	63.000	62.790	6,179,566
2025-08-11	58.620	61.490	57.700	60.380	60.179	5,319,550
2025-08-08	59.600	59.990	57.870	58.800	58.604	3,334,489
2025-08-07	59.330	60.160	58.580	59.990	59.790	5,931,279
2025-08-06	55.240	59.780	54.830	59.270	59.073	10,223,291
2025-08-05	55.230	56.800	54.800	55.550	55.365	6,253,059
2025-08-04	52.920	54.800	52.200	54.700	54.518	5,477,795
2025-08-01	51.510	53.730	50.780	53.060	52.883	5,884,251
2025-07-31	49.820	51.220	49.820	50.600	50.432	3,466,695
2025-07-30	49.550	52.220	49.250	49.900	49.734	5,186,036
2025-07-29	49.510	50.450	49.350	49.960	49.794	2,741,240
2025-07-28	47.370	49.960	47.370	49.800	49.634	6,628,578
2025-07-25	46.210	47.110	46.200	46.920	46.764	1,903,223
2025-07-24	45.740	46.570	45.610	46.110	45.957	2,703,290
2025-07-23	46.960	46.990	45.600	45.820	45.667	3,539,438

← NewerPage 5 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.