Uxi Unicomp Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 92.075 | 92.916 | 90.625 | 91.771 | 62.552 | 2,060,113 |
| 2025-04-22 | 91.336 | 92.597 | 89.610 | 92.075 | 62.760 | 1,675,369 |
| 2025-04-21 | 89.610 | 93.235 | 89.161 | 91.104 | 62.097 | 2,252,215 |
| 2025-04-18 | 90.799 | 91.176 | 88.813 | 89.871 | 61.257 | 1,460,970 |
| 2025-04-17 | 87.972 | 91.466 | 87.725 | 90.770 | 61.870 | 1,999,998 |
| 2025-04-16 | 90.161 | 90.263 | 87.160 | 88.885 | 60.585 | 1,712,204 |
| 2025-04-15 | 90.045 | 92.626 | 88.755 | 89.712 | 61.149 | 2,270,390 |
| 2025-04-14 | 89.755 | 91.495 | 88.450 | 90.437 | 61.643 | 3,132,759 |
| 2025-04-11 | 80.475 | 89.755 | 80.316 | 87.667 | 59.755 | 4,351,796 |
| 2025-04-10 | 79.953 | 84.115 | 79.953 | 81.635 | 55.644 | 2,306,303 |
| 2025-04-09 | 73.994 | 79.025 | 71.630 | 78.083 | 53.222 | 2,393,370 |
| 2025-04-08 | 75.400 | 79.011 | 73.675 | 76.299 | 52.007 | 2,534,426 |
| 2025-04-07 | 83.158 | 84.144 | 71.630 | 74.487 | 50.771 | 3,985,757 |
| 2025-04-03 | 90.596 | 91.466 | 87.406 | 88.117 | 60.062 | 2,487,241 |
| 2025-04-02 | 88.015 | 92.380 | 87.000 | 91.350 | 62.266 | 2,996,702 |
| 2025-04-01 | 87.087 | 89.204 | 86.783 | 88.146 | 60.081 | 1,855,697 |
| 2025-03-31 | 85.362 | 87.102 | 84.651 | 86.681 | 59.083 | 1,682,198 |
| 2025-03-28 | 87.435 | 88.595 | 85.840 | 86.101 | 58.688 | 1,458,665 |
| 2025-03-27 | 85.405 | 88.276 | 84.390 | 87.000 | 59.300 | 2,419,040 |
| 2025-03-26 | 85.376 | 88.436 | 85.231 | 85.681 | 58.401 | 1,480,058 |
| 2025-03-25 | 86.435 | 88.842 | 85.579 | 86.029 | 58.638 | 1,942,061 |
| 2025-03-24 | 89.016 | 89.335 | 84.390 | 86.420 | 58.905 | 3,374,540 |
| 2025-03-21 | 90.263 | 91.510 | 88.885 | 89.291 | 60.862 | 2,790,689 |
| 2025-03-20 | 91.060 | 92.539 | 89.929 | 91.249 | 62.196 | 3,302,518 |
| 2025-03-19 | 89.277 | 93.424 | 89.262 | 91.147 | 62.127 | 5,906,984 |
| 2025-03-18 | 85.391 | 92.061 | 85.057 | 88.842 | 60.556 | 4,897,257 |
| 2025-03-17 | 82.201 | 85.768 | 81.389 | 85.420 | 58.223 | 3,475,650 |
| 2025-03-14 | 79.765 | 82.331 | 79.765 | 82.041 | 55.920 | 1,871,421 |
| 2025-03-13 | 83.926 | 83.926 | 80.548 | 81.128 | 55.298 | 2,656,341 |
| 2025-03-12 | 80.780 | 85.536 | 80.055 | 84.100 | 57.324 | 4,239,184 |
| 2025-03-11 | 80.548 | 81.200 | 79.605 | 80.780 | 55.061 | 1,423,489 |
| 2025-03-10 | 83.477 | 83.955 | 80.316 | 81.157 | 55.317 | 2,544,080 |
| 2025-03-07 | 83.593 | 84.535 | 82.549 | 83.549 | 56.948 | 2,495,076 |
| 2025-03-06 | 83.796 | 86.072 | 83.680 | 83.854 | 57.156 | 3,236,158 |
| 2025-03-05 | 85.202 | 85.202 | 82.476 | 83.694 | 57.047 | 2,183,543 |
| 2025-03-04 | 79.591 | 84.767 | 79.489 | 84.434 | 57.551 | 4,009,221 |
| 2025-03-03 | 80.693 | 82.940 | 79.765 | 81.041 | 55.238 | 2,955,606 |
| 2025-02-28 | 82.128 | 84.071 | 79.910 | 80.316 | 54.744 | 3,895,360 |
| 2025-02-27 | 82.186 | 83.100 | 79.170 | 80.838 | 55.100 | 2,797,148 |
| 2025-02-26 | 78.286 | 83.491 | 78.126 | 82.143 | 55.990 | 4,483,257 |
| 2025-02-25 | 76.517 | 78.851 | 75.777 | 77.952 | 53.133 | 2,476,752 |
| 2025-02-24 | 76.850 | 78.315 | 75.516 | 77.343 | 52.718 | 2,553,296 |
| 2025-02-21 | 74.023 | 77.068 | 73.385 | 76.705 | 52.283 | 2,423,204 |
| 2025-02-20 | 73.008 | 74.777 | 72.500 | 74.008 | 50.445 | 1,704,715 |
| 2025-02-19 | 71.050 | 73.718 | 70.760 | 72.921 | 49.704 | 2,246,514 |
| 2025-02-18 | 72.616 | 72.906 | 70.311 | 70.760 | 48.231 | 1,320,918 |
| 2025-02-17 | 72.921 | 73.863 | 71.920 | 72.529 | 49.437 | 1,575,319 |
| 2025-02-14 | 73.341 | 73.820 | 72.544 | 73.008 | 49.763 | 1,273,683 |
| 2025-02-13 | 76.212 | 76.662 | 73.298 | 73.385 | 50.020 | 1,628,607 |
| 2025-02-12 | 75.560 | 77.126 | 75.125 | 76.444 | 52.105 | 1,351,832 |
| 2025-02-11 | 76.705 | 76.705 | 74.371 | 76.169 | 51.918 | 1,504,676 |
| 2025-02-10 | 77.097 | 77.285 | 75.806 | 76.821 | 52.362 | 1,111,512 |
| 2025-02-07 | 76.212 | 77.401 | 75.777 | 76.778 | 52.333 | 1,403,214 |
| 2025-02-06 | 74.907 | 76.647 | 74.661 | 76.212 | 51.947 | 1,189,382 |
| 2025-02-05 | 76.386 | 76.981 | 74.922 | 75.197 | 51.255 | 1,023,260 |
| 2025-01-27 | 76.836 | 76.995 | 75.502 | 75.502 | 51.463 | 817,989 |
| 2025-01-24 | 76.125 | 77.068 | 76.053 | 76.662 | 52.254 | 858,889 |
| 2025-01-23 | 77.604 | 78.590 | 76.125 | 76.125 | 51.888 | 1,410,027 |
| 2025-01-22 | 77.952 | 77.952 | 75.545 | 76.459 | 52.115 | 1,215,531 |
| 2025-01-21 | 77.865 | 78.416 | 76.691 | 77.952 | 53.133 | 1,417,622 |
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.