Uxi Unicomp Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	47.900	47.900	46.750	46.870	46.714	2,471,876
2025-07-21	47.560	48.970	47.360	47.730	47.571	2,501,399
2025-07-18	47.300	47.520	46.510	47.340	47.182	1,918,185
2025-07-17	46.490	47.600	46.490	47.300	47.143	2,153,320
2025-07-16	47.120	47.490	46.510	46.530	46.375	2,039,297
2025-07-15	47.580	48.190	46.910	47.120	46.963	2,641,158
2025-07-14	47.690	47.970	46.570	47.830	47.671	2,961,803
2025-07-11	48.310	49.150	46.900	47.810	47.651	4,057,998
2025-07-10	49.440	49.690	48.110	48.400	48.239	2,223,652
2025-07-09	70.180	73.210	69.780	71.790	48.933	3,145,761
2025-07-08	101.25	102.62	101.04	101.80	69.391	1,243,305
2025-07-07	104.84	104.85	101.07	101.25	69.016	2,311,485
2025-07-04	104.40	107.01	104.01	104.40	71.161	2,579,863
2025-07-03	103.97	105.15	103.12	104.11	70.963	917,239
2025-07-02	104.40	104.69	102.09	104.11	70.963	1,098,019
2025-07-01	103.24	104.63	102.92	104.43	71.180	1,244,409
2025-06-30	105.13	105.27	102.98	103.82	70.765	1,571,930
2025-06-27	101.62	105.43	100.47	104.11	70.963	2,294,798
2025-06-26	100.75	102.91	99.021	101.14	68.937	1,941,337
2025-06-25	100.78	101.20	99.470	100.75	68.670	1,358,330
2025-06-24	99.775	100.99	99.775	100.17	68.275	1,432,920
2025-06-23	97.875	101.20	97.281	99.905	68.097	1,411,440
2025-06-20	97.875	99.615	96.657	98.107	66.871	1,125,516
2025-06-19	99.122	100.86	97.933	98.136	66.891	1,508,798
2025-06-18	99.035	102.23	99.035	99.847	68.057	2,626,878
2025-06-17	105.01	105.01	97.701	98.745	67.306	3,025,834
2025-06-16	105.43	106.26	103.83	104.15	70.993	1,931,363
2025-06-13	103.56	106.07	102.07	103.69	70.676	2,253,059
2025-06-12	104.40	104.40	102.67	103.66	70.657	1,784,709
2025-06-11	103.75	104.66	103.04	104.62	71.309	1,544,699
2025-06-10	106.88	108.74	103.44	104.08	70.943	2,868,057
2025-06-09	103.50	106.79	103.02	106.79	72.791	2,415,181
2025-06-06	102.94	104.76	102.30	103.82	70.765	1,586,952
2025-06-05	99.673	105.52	98.716	103.59	70.607	3,821,292
2025-06-04	98.165	100.04	97.614	99.586	67.879	1,605,887
2025-06-03	98.412	99.470	97.165	98.136	66.891	1,252,247
2025-05-30	99.456	100.49	97.875	98.716	67.286	1,742,432
2025-05-29	96.904	100.49	96.280	99.470	67.800	2,209,876
2025-05-28	98.310	99.137	95.497	96.860	66.021	2,050,331
2025-05-27	99.978	100.04	97.513	98.397	67.069	1,698,889
2025-05-26	93.743	101.33	93.743	99.470	67.800	5,347,327
2025-05-23	93.496	95.512	93.090	93.670	63.847	1,529,986
2025-05-22	95.439	98.122	93.322	93.525	63.748	2,571,133
2025-05-21	92.829	96.309	92.829	95.483	65.082	2,267,489
2025-05-20	95.555	95.555	93.656	93.946	64.035	1,479,962
2025-05-19	93.525	96.425	91.930	95.555	65.132	2,771,940
2025-05-16	90.002	94.569	88.595	93.670	63.847	3,777,696
2025-05-15	90.538	90.625	88.189	89.132	60.753	1,291,198
2025-05-14	91.350	92.264	89.958	90.480	61.672	1,383,481
2025-05-13	92.800	93.076	91.655	92.046	62.740	1,189,661
2025-05-12	91.350	94.250	91.046	92.293	62.908	1,769,327
2025-05-09	94.946	94.946	90.843	90.988	62.018	1,984,900
2025-05-08	92.597	95.120	91.800	94.279	64.262	2,345,536
2025-05-07	92.438	94.975	91.307	92.467	63.027	2,255,868
2025-05-06	91.060	92.264	90.741	91.901	62.641	2,416,548
2025-04-30	92.322	93.206	91.423	91.423	62.315	1,726,498
2025-04-29	92.322	93.946	91.597	92.597	63.115	1,843,616
2025-04-28	97.150	97.150	91.350	91.930	62.661	4,188,175
2025-04-25	95.961	100.31	93.815	98.861	67.385	3,995,579
2025-04-24	91.771	97.585	90.770	95.091	64.815	4,101,757

← NewerPage 6 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.