Uxi Unicomp Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 82.244 | 85.043 | 81.186 | 84.086 | 57.314 | 2,557,334 |
| 2024-10-25 | 77.604 | 80.736 | 77.590 | 80.113 | 54.606 | 1,430,443 |
| 2024-10-24 | 78.547 | 79.156 | 76.560 | 77.459 | 52.797 | 1,155,974 |
| 2024-10-23 | 79.127 | 80.156 | 78.054 | 78.547 | 53.538 | 1,264,326 |
| 2024-10-22 | 78.387 | 82.476 | 77.575 | 78.938 | 53.805 | 2,513,653 |
| 2024-10-21 | 76.821 | 80.925 | 75.400 | 79.199 | 53.983 | 2,732,162 |
| 2024-10-18 | 70.789 | 78.155 | 70.340 | 75.719 | 51.611 | 2,368,145 |
| 2024-10-17 | 71.137 | 73.646 | 70.775 | 70.789 | 48.251 | 1,643,809 |
| 2024-10-16 | 69.600 | 72.515 | 69.093 | 70.775 | 48.241 | 1,266,242 |
| 2024-10-15 | 74.255 | 76.401 | 72.022 | 72.094 | 49.140 | 2,017,168 |
| 2024-10-14 | 72.500 | 75.255 | 68.571 | 74.255 | 50.613 | 2,560,888 |
| 2024-10-11 | 78.590 | 79.373 | 71.340 | 72.065 | 49.121 | 2,279,015 |
| 2024-10-10 | 84.100 | 86.058 | 79.185 | 79.214 | 53.993 | 2,374,249 |
| 2024-10-09 | 84.245 | 87.667 | 81.229 | 82.215 | 56.039 | 4,178,248 |
| 2024-10-08 | 90.161 | 90.161 | 79.388 | 89.770 | 61.188 | 6,265,265 |
| 2024-09-30 | 70.760 | 76.662 | 66.990 | 75.284 | 51.315 | 4,608,017 |
| 2024-09-27 | 62.481 | 65.381 | 62.336 | 65.091 | 44.367 | 1,304,905 |
| 2024-09-26 | 58.740 | 61.451 | 58.580 | 61.451 | 41.886 | 1,373,683 |
| 2024-09-25 | 59.450 | 60.422 | 58.580 | 58.870 | 40.127 | 1,473,994 |
| 2024-09-24 | 56.115 | 59.668 | 55.651 | 59.668 | 40.534 | 1,531,893 |
| 2024-09-23 | 55.898 | 56.550 | 55.245 | 55.898 | 37.973 | 615,600 |
| 2024-09-20 | 57.855 | 57.986 | 55.869 | 56.246 | 38.209 | 763,545 |
| 2024-09-19 | 55.535 | 58.145 | 55.115 | 57.565 | 39.106 | 1,768,240 |
| 2024-09-18 | 53.650 | 55.361 | 52.592 | 55.028 | 37.382 | 846,030 |
| 2024-09-13 | 55.796 | 55.796 | 53.433 | 53.810 | 36.554 | 797,964 |
| 2024-09-12 | 54.926 | 56.840 | 54.651 | 55.187 | 37.490 | 766,431 |
| 2024-09-11 | 53.650 | 55.535 | 53.534 | 54.810 | 37.234 | 757,653 |
| 2024-09-10 | 53.607 | 54.346 | 52.708 | 54.187 | 36.811 | 494,293 |
| 2024-09-09 | 53.317 | 53.824 | 52.664 | 53.650 | 36.446 | 654,712 |
| 2024-09-06 | 55.912 | 56.246 | 53.491 | 53.650 | 36.446 | 785,989 |
| 2024-09-05 | 56.130 | 56.956 | 55.854 | 56.188 | 38.170 | 482,548 |
| 2024-09-04 | 55.970 | 57.029 | 55.941 | 56.043 | 38.071 | 520,105 |
| 2024-09-03 | 56.246 | 57.246 | 55.898 | 56.521 | 38.396 | 716,751 |
| 2024-09-02 | 57.493 | 58.232 | 56.086 | 56.217 | 38.190 | 956,425 |
| 2024-08-30 | 56.884 | 58.638 | 56.275 | 57.812 | 39.273 | 1,467,806 |
| 2024-08-29 | 55.115 | 57.087 | 54.868 | 56.724 | 38.534 | 839,109 |
| 2024-08-28 | 54.375 | 55.637 | 54.129 | 55.115 | 37.441 | 573,808 |
| 2024-08-27 | 54.622 | 56.347 | 54.622 | 54.955 | 37.333 | 1,077,172 |
| 2024-08-26 | 52.041 | 56.289 | 52.026 | 54.578 | 37.076 | 1,289,342 |
| 2024-08-23 | 53.099 | 53.607 | 51.823 | 52.548 | 35.697 | 615,509 |
| 2024-08-22 | 53.592 | 53.810 | 52.896 | 53.259 | 36.180 | 492,966 |
| 2024-08-21 | 53.085 | 53.708 | 53.012 | 53.418 | 36.288 | 432,695 |
| 2024-08-20 | 54.839 | 55.506 | 52.998 | 53.070 | 36.052 | 803,692 |
| 2024-08-19 | 54.955 | 55.593 | 54.520 | 54.839 | 37.254 | 464,285 |
| 2024-08-16 | 55.535 | 56.043 | 54.897 | 55.028 | 37.382 | 620,842 |
| 2024-08-15 | 54.520 | 56.260 | 53.810 | 55.245 | 37.530 | 744,436 |
| 2024-08-14 | 55.506 | 55.666 | 54.520 | 54.738 | 37.185 | 624,023 |
| 2024-08-13 | 55.680 | 56.043 | 54.636 | 55.492 | 37.697 | 493,108 |
| 2024-08-12 | 55.738 | 55.999 | 54.970 | 55.666 | 37.815 | 399,853 |
| 2024-08-09 | 57.246 | 57.710 | 55.680 | 55.738 | 37.865 | 549,072 |
| 2024-08-08 | 57.406 | 58.000 | 55.869 | 56.884 | 38.643 | 733,459 |
| 2024-08-07 | 57.058 | 58.508 | 57.058 | 57.362 | 38.968 | 550,370 |
| 2024-08-06 | 56.811 | 58.000 | 56.594 | 57.565 | 39.106 | 763,683 |
| 2024-08-05 | 58.856 | 59.740 | 56.130 | 56.275 | 38.229 | 1,135,007 |
| 2024-08-02 | 60.799 | 61.176 | 58.986 | 59.305 | 40.288 | 995,220 |
| 2024-08-01 | 59.523 | 61.524 | 59.450 | 61.118 | 41.519 | 1,840,579 |
| 2024-07-31 | 55.390 | 59.740 | 55.100 | 59.668 | 40.534 | 1,815,083 |
| 2024-07-30 | 55.216 | 56.333 | 54.636 | 55.390 | 37.628 | 725,240 |
| 2024-07-29 | 55.622 | 56.043 | 54.636 | 55.506 | 37.707 | 805,940 |
| 2024-07-26 | 54.462 | 55.666 | 54.375 | 55.579 | 37.756 | 778,251 |
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.