Uxi Unicomp Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 77.865 | 78.416 | 76.691 | 77.952 | 53.133 | 1,417,622 |
| 2025-01-20 | 73.544 | 78.155 | 73.544 | 77.836 | 53.054 | 2,315,115 |
| 2025-01-17 | 71.369 | 73.196 | 71.108 | 72.732 | 49.575 | 782,899 |
| 2025-01-16 | 71.964 | 72.790 | 71.050 | 71.790 | 48.933 | 855,766 |
| 2025-01-15 | 71.021 | 71.891 | 70.282 | 71.543 | 48.765 | 1,075,033 |
| 2025-01-14 | 66.816 | 70.833 | 66.816 | 70.760 | 48.231 | 1,208,702 |
| 2025-01-13 | 65.250 | 66.947 | 63.786 | 66.642 | 45.424 | 659,050 |
| 2025-01-10 | 66.425 | 68.078 | 65.395 | 65.439 | 44.604 | 656,590 |
| 2025-01-09 | 66.657 | 67.367 | 66.555 | 66.932 | 45.622 | 522,778 |
| 2025-01-08 | 66.744 | 67.512 | 64.699 | 66.845 | 45.563 | 821,357 |
| 2025-01-07 | 65.801 | 67.570 | 65.468 | 67.266 | 45.849 | 611,778 |
| 2025-01-06 | 65.178 | 66.613 | 64.525 | 65.903 | 44.920 | 837,101 |
| 2025-01-03 | 67.106 | 67.541 | 64.960 | 65.178 | 44.426 | 889,213 |
| 2025-01-02 | 68.875 | 70.267 | 66.164 | 66.816 | 45.543 | 1,009,893 |
| 2024-12-31 | 72.167 | 72.268 | 69.064 | 69.064 | 47.075 | 980,719 |
| 2024-12-30 | 72.515 | 72.935 | 70.557 | 71.442 | 48.696 | 687,711 |
| 2024-12-27 | 73.443 | 74.284 | 72.500 | 72.515 | 49.427 | 894,363 |
| 2024-12-26 | 72.225 | 73.936 | 72.225 | 73.414 | 50.040 | 736,072 |
| 2024-12-25 | 73.080 | 73.472 | 71.688 | 72.616 | 49.496 | 746,033 |
| 2024-12-24 | 71.775 | 72.979 | 71.108 | 72.790 | 49.615 | 1,056,580 |
| 2024-12-23 | 74.023 | 75.357 | 71.427 | 71.529 | 48.755 | 1,485,600 |
| 2024-12-20 | 73.515 | 75.835 | 72.718 | 74.559 | 50.821 | 1,359,617 |
| 2024-12-19 | 72.993 | 73.443 | 71.848 | 73.225 | 49.911 | 932,626 |
| 2024-12-18 | 73.805 | 74.211 | 72.529 | 73.225 | 49.911 | 1,249,745 |
| 2024-12-17 | 75.864 | 76.125 | 73.428 | 73.805 | 50.307 | 882,492 |
| 2024-12-16 | 77.039 | 77.619 | 75.067 | 75.864 | 51.710 | 992,390 |
| 2024-12-13 | 79.011 | 79.025 | 77.256 | 77.474 | 52.807 | 1,337,639 |
| 2024-12-12 | 79.315 | 79.924 | 78.242 | 79.069 | 53.894 | 1,223,781 |
| 2024-12-11 | 78.808 | 79.576 | 78.286 | 79.025 | 53.865 | 1,333,131 |
| 2024-12-10 | 82.491 | 82.621 | 79.040 | 79.040 | 53.874 | 1,637,796 |
| 2024-12-09 | 80.925 | 81.273 | 79.605 | 79.765 | 54.369 | 843,241 |
| 2024-12-06 | 80.142 | 80.881 | 78.039 | 80.330 | 54.754 | 1,044,011 |
| 2024-12-05 | 78.054 | 80.113 | 77.662 | 79.489 | 54.181 | 831,744 |
| 2024-12-04 | 79.982 | 81.055 | 77.749 | 78.184 | 53.291 | 972,091 |
| 2024-12-03 | 80.475 | 81.635 | 79.214 | 79.982 | 54.517 | 1,058,292 |
| 2024-12-02 | 78.228 | 80.693 | 77.909 | 80.243 | 54.695 | 1,278,254 |
| 2024-11-29 | 76.850 | 79.301 | 75.545 | 78.228 | 53.321 | 1,198,050 |
| 2024-11-28 | 75.748 | 79.170 | 75.400 | 77.140 | 52.580 | 1,361,176 |
| 2024-11-27 | 73.486 | 75.400 | 71.775 | 75.400 | 51.394 | 982,041 |
| 2024-11-26 | 75.545 | 76.241 | 73.660 | 73.921 | 50.386 | 728,238 |
| 2024-11-25 | 74.240 | 76.154 | 73.965 | 75.995 | 51.799 | 1,010,885 |
| 2024-11-22 | 78.329 | 79.170 | 74.820 | 74.820 | 50.998 | 1,432,033 |
| 2024-11-21 | 78.938 | 80.200 | 78.141 | 78.880 | 53.766 | 1,142,829 |
| 2024-11-20 | 79.069 | 79.518 | 77.735 | 78.909 | 53.786 | 1,781,608 |
| 2024-11-19 | 75.864 | 79.417 | 75.806 | 79.315 | 54.062 | 1,200,604 |
| 2024-11-18 | 78.286 | 78.909 | 74.907 | 75.806 | 51.670 | 1,624,086 |
| 2024-11-15 | 82.288 | 83.361 | 78.300 | 78.445 | 53.469 | 2,167,177 |
| 2024-11-14 | 85.971 | 86.261 | 82.360 | 82.375 | 56.148 | 2,091,427 |
| 2024-11-13 | 87.290 | 87.363 | 84.100 | 86.261 | 58.796 | 1,869,455 |
| 2024-11-12 | 89.132 | 91.191 | 86.130 | 87.116 | 59.380 | 2,807,008 |
| 2024-11-11 | 84.579 | 89.146 | 84.579 | 89.103 | 60.734 | 2,981,291 |
| 2024-11-08 | 86.826 | 87.928 | 84.100 | 84.579 | 57.650 | 2,386,311 |
| 2024-11-07 | 83.085 | 85.840 | 82.157 | 85.637 | 58.371 | 3,304,455 |
| 2024-11-06 | 86.986 | 89.262 | 84.840 | 85.652 | 58.381 | 3,134,655 |
| 2024-11-05 | 85.260 | 87.725 | 84.695 | 86.710 | 59.103 | 3,238,795 |
| 2024-11-04 | 79.881 | 86.246 | 79.881 | 85.478 | 58.263 | 2,739,463 |
| 2024-11-01 | 81.200 | 81.882 | 78.605 | 80.693 | 55.001 | 1,930,320 |
| 2024-10-31 | 79.243 | 83.274 | 79.170 | 81.896 | 55.822 | 1,909,683 |
| 2024-10-30 | 82.665 | 83.056 | 79.025 | 79.663 | 54.299 | 3,281,539 |
| 2024-10-29 | 85.101 | 86.203 | 82.099 | 84.811 | 57.808 | 2,386,316 |
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.