Shenzhen - Delayed Quote
CNY
Unigroup Guoxin Microelectronics Co., Ltd. (002049.SZ)
47.39
-0.39
(-0.82%)
At close: October 30 at 3:04:27 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
46.64
49.38
46.50
47.39
47.39
16,410,494
Oct 29, 2026
49.50
49.60
47.77
47.78
47.78
17,007,631
Oct 28, 2026
50.01
50.66
49.31
50.13
50.13
16,080,398
Oct 27, 2026
53.04
53.33
50.31
50.31
50.31
31,578,845
Oct 26, 2026
55.89
56.60
55.65
55.90
55.90
9,240,066
Oct 23, 2026
52.90
56.44
52.66
56.29
56.29
15,620,723
Oct 22, 2026
54.28
54.72
53.70
53.80
53.80
8,598,173
Oct 21, 2026
53.99
55.09
53.99
54.43
54.43
9,566,463
Oct 20, 2026
52.31
53.98
52.20
53.97
53.97
10,492,943
Oct 19, 2026
52.30
53.23
52.30
52.60
52.60
8,187,244
Oct 16, 2026
52.79
53.90
52.08
53.23
53.23
12,157,826
Oct 15, 2026
52.40
52.88
51.69
52.15
52.15
11,635,139
Oct 14, 2026
55.36
55.36
54.00
54.00
54.00
6,728,333
Oct 13, 2026
55.01
55.95
54.14
55.38
55.38
8,430,693
Oct 12, 2026
56.55
56.60
55.67
55.70
55.70
6,641,363
Oct 9, 2026
55.88
56.71
54.72
56.59
56.59
11,156,302
Oct 8, 2026
57.90
58.31
56.03
56.14
56.14
10,060,219
Sep 30, 2026
58.59
58.90
57.88
57.88
57.88
8,164,981
Sep 29, 2026
58.36
58.88
58.25
58.41
58.41
6,562,707
Sep 28, 2026
60.45
60.45
58.38
58.63
58.63
10,955,084
Sep 24, 2026
61.00
61.44
60.60
60.60
60.60
7,420,887
Sep 23, 2026
61.86
61.86
61.00
61.37
61.37
8,853,274
Sep 22, 2026
61.98
62.69
61.50
61.86
61.86
14,345,997
Sep 21, 2026
61.58
61.89
60.93
61.37
61.37
10,753,009
Sep 18, 2026
60.34
61.39
60.34
61.28
61.28
13,782,435
Sep 17, 2026
60.02
60.55
59.67
59.75
59.75
7,934,302
Sep 16, 2026
59.19
60.55
58.73
60.41
60.41
10,735,390
Sep 15, 2026
59.00
59.95
58.88
59.19
59.19
6,488,204
Sep 14, 2026
58.70
59.78
58.53
59.36
59.36
6,919,176
Sep 11, 2026
60.03
60.06
58.50
59.09
59.09
15,054,618
Sep 10, 2026
60.70
61.21
60.42
60.50
60.50
7,901,311
Sep 9, 2026
61.54
61.75
60.90
61.21
61.21
8,887,833
Sep 8, 2026
62.03
62.10
61.31
61.43
61.43
9,893,875
Sep 7, 2026
62.39
62.53
61.78
62.04
62.04
9,011,277
Sep 4, 2026
63.18
63.21
61.78
62.08
62.08
11,767,429
Sep 3, 2026
62.90
63.17
62.51
62.76
62.76
9,038,948
Sep 2, 2026
62.58
63.03
62.35
62.60
62.60
8,703,132
Sep 1, 2026
63.73
63.76
63.17
63.35
63.35
11,056,416
Aug 31, 2026
62.06
63.93
61.58
63.87
63.87
14,458,568
Aug 28, 2026
63.09
63.46
62.73
62.78
62.78
12,763,719
Aug 27, 2026
61.70
63.45
61.63
63.25
63.25
16,513,453
Aug 26, 2026
61.49
61.97
61.28
61.59
61.59
9,824,356
Aug 25, 2026
60.30
61.69
60.20
61.46
61.46
10,733,126
Aug 24, 2026
62.65
62.65
60.49
60.99
60.99
16,888,658
Aug 21, 2026
62.51
63.12
62.25
62.65
62.65
12,242,648
Aug 20, 2026
63.20
63.79
62.30
62.81
62.81
16,497,968
Aug 19, 2026
65.50
65.51
62.00
62.27
62.27
29,756,297
Aug 18, 2026
68.00
68.00
66.00
66.38
66.38
29,060,252
Aug 17, 2026
66.06
68.48
66.00
68.30
68.30
33,996,760
Aug 14, 2026
66.67
67.90
65.53
67.89
67.89
27,283,757
Aug 13, 2026
67.81
68.00
66.10
66.14
66.14
22,914,053
Aug 12, 2026
66.90
67.65
66.86
67.28
67.28
14,669,162
Aug 11, 2026
67.51
68.19
67.10
67.30
67.30
16,910,831
Aug 10, 2026
67.22
68.02
66.23
68.00
68.00
24,211,173
Aug 7, 2026
66.46
67.35
65.42
67.22
67.22
27,680,498
Aug 6, 2026
66.18
67.00
65.71
66.50
66.50
24,074,655
Aug 5, 2026
65.45
67.85
65.11
67.20
67.20
31,824,209
Aug 4, 2026
64.35
65.70
64.25
65.55
65.55
21,950,553
Aug 3, 2026
64.01
64.66
63.81
64.10
64.10
18,685,977
Jul 31, 2026
67.20
67.52
64.94
65.02
65.02
32,367,296
Jul 30, 2026
64.12
65.80
63.48
64.70
64.70
23,908,445
Jul 29, 2026
63.62
65.09
62.66
64.86
64.86
21,904,650
Jul 28, 2026
64.50
65.70
63.42
63.82
63.82
19,293,796
Jul 27, 2026
64.02
66.43
62.68
66.00
66.00
24,403,636
Jul 24, 2026
64.16
65.91
64.02
64.50
64.50
22,369,872
Jul 23, 2026
65.65
65.95
64.26
65.20
65.20
24,157,749
Jul 22, 2026
64.00
67.48
63.80
66.24
66.24
44,300,577
Jul 21, 2026
62.01
65.45
59.81
65.28
65.28
43,065,929
Jul 20, 2026
64.99
65.49
60.56
61.77
61.77
42,858,442
Jul 17, 2026
70.06
70.16
64.01
64.10
64.10
52,215,573
Jul 16, 2026
72.07
74.33
69.55
70.16
70.16
49,582,062
Jul 15, 2026
78.35
79.22
72.05
72.24
72.24
56,746,804
Jul 14, 2026
81.11
81.89
74.00
78.22
78.22
69,247,892
Jul 13, 2026
85.00
86.62
80.25
81.74
81.74
64,793,271
Jul 10, 2026
85.63
90.20
85.58
85.83
85.83
89,230,953
Jul 9, 2026
84.00
87.10
82.40
87.09
87.09
67,233,248
Jul 8, 2026
82.77
86.19
79.84
83.51
83.51
55,123,388
Jul 7, 2026
82.90
84.79
81.03
82.00
82.00
35,195,694
Jul 6, 2026
83.00
84.55
77.89
83.20
83.20
51,693,747
Jul 3, 2026
83.55
84.40
81.12
81.76
81.76
38,145,194
Jul 2, 2026
84.10
88.21
81.30
83.55
83.55
51,702,449
Jul 1, 2026
89.00
91.79
85.60
86.41
86.41
61,055,255
Jun 30, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
85.10
90.20
83.40
88.75
88.75
57,406,131
Jun 29, 2026
84.00
87.17
81.11
85.35
85.04
46,792,223
Jun 26, 2026
86.01
87.64
82.81
83.98
83.67
47,972,373
Jun 25, 2026
84.00
88.89
82.87
87.50
87.18
66,287,328
Jun 24, 2026
81.02
83.85
80.17
83.64
83.34
36,749,310
Jun 23, 2026
81.70
84.23
79.86
81.91
81.61
42,118,918
Jun 22, 2026
80.89
82.48
79.98
81.96
81.66
43,474,278
Jun 18, 2026
79.90
81.88
79.56
80.39
80.10
39,328,204
Jun 17, 2026
76.71
80.82
76.05
80.00
79.71
39,638,842
Jun 16, 2026
74.88
78.08
74.46
76.71
76.43
32,213,260
Jun 15, 2026
72.08
74.76
71.22
74.76
74.49
28,567,822
Jun 12, 2026
73.24
74.00
70.86
71.51
71.25
25,920,488
Jun 11, 2026
72.08
73.20
70.60
71.42
71.16
22,463,031
Jun 10, 2026
72.75
75.33
71.93
73.00
72.73
24,024,411
Jun 9, 2026
71.73
73.78
70.91
73.68
73.41
28,540,491
Jun 8, 2026
72.30
73.39
69.61
69.98
69.73
33,953,970
Jun 5, 2026
76.07
77.75
73.03
75.14
74.87
37,981,645
Jun 4, 2026
75.66
78.16
75.36
77.27
76.99
26,657,691
Jun 3, 2026
76.22
78.92
76.02
77.09
76.81
38,249,245
Jun 2, 2026
76.55
77.66
75.00
76.19
75.91
31,463,231
Jun 1, 2026
79.00
81.05
76.50
76.51
76.23
44,971,375
May 29, 2026
86.39
86.53
78.51
79.30
79.01
66,266,590
May 28, 2026
84.51
86.73
83.38
86.30
85.99
61,267,617
May 27, 2026
83.50
89.53
83.45
85.06
84.75
82,776,050
May 26, 2026
84.46
84.46
80.89
82.95
82.65
52,802,575
May 25, 2026
82.14
85.07
81.66
85.02
84.71
68,019,923
May 22, 2026
78.40
79.98
77.55
79.73
79.44
31,882,842
May 21, 2026
82.50
82.96
77.41
77.89
77.61
50,167,593
May 20, 2026
79.95
81.99
79.68
81.30
81.00
37,656,968
May 19, 2026
77.55
81.00
76.21
80.97
80.68
39,339,309
May 18, 2026
77.00
79.77
76.89
78.33
78.05
27,186,824
May 15, 2026
79.01
80.48
76.68
77.27
76.99
38,241,859
May 14, 2026
82.60
82.76
78.70
78.80
78.51
33,572,278
May 13, 2026
78.16
82.05
77.53
82.00
81.70
42,034,311
May 12, 2026
81.13
81.13
79.07
79.59
79.30
37,019,152
May 11, 2026
78.75
82.76
78.75
81.94
81.64
59,476,649
May 8, 2026
78.05
78.05
76.09
77.36
77.08
36,697,905
May 7, 2026
79.20
79.36
78.08
79.01
78.72
31,651,512
May 6, 2026
78.91
81.76
78.90
79.05
78.76
51,569,453
Apr 30, 2026
75.51
77.68
75.24
77.32
77.04
34,271,829
Apr 29, 2026
73.75
76.18
73.22
75.88
75.60
30,984,350
Apr 28, 2026
76.45
76.60
74.27
74.43
74.16
37,880,347
Apr 27, 2026
71.79
73.59
71.31
73.36
73.09
26,136,960
Apr 24, 2026
71.00
72.35
70.86
71.10
70.84
15,449,481
Apr 23, 2026
73.00
73.40
71.08
71.36
71.10
19,525,702
Apr 22, 2026
69.89
72.64
69.81
72.43
72.17
24,573,291
Apr 21, 2026
72.00
72.00
69.86
70.27
70.01
24,995,543
Apr 20, 2026
72.89
73.31
72.65
73.12
72.85
16,922,431
Apr 17, 2026
70.90
73.71
70.61
72.89
72.63
21,277,009
Apr 16, 2026
70.47
71.35
70.10
70.99
70.73
12,478,392
Apr 15, 2026
71.40
71.57
70.08
70.18
69.93
14,810,653
Apr 14, 2026
70.55
71.50
70.32
71.04
70.78
16,167,700
Apr 13, 2026
68.69
70.68
68.55
70.27
70.01
15,127,451
Apr 10, 2026
69.33
70.36
69.22
69.38
69.13
13,598,515
Apr 9, 2026
68.29
68.79
67.66
68.48
68.23
13,250,152
Apr 8, 2026
67.21
69.02
67.18
69.01
68.76
16,849,631
Apr 7, 2026
65.00
66.17
65.00
65.58
65.34
8,340,714
Apr 3, 2026
66.22
66.38
64.80
64.92
64.68
8,873,197
Apr 2, 2026
67.40
67.40
65.42
65.90
65.66
11,357,588
Apr 1, 2026
67.30
67.67
66.93
67.40
67.16
10,350,853
Mar 31, 2026
67.40
68.18
65.90
66.04
65.80
12,649,762
Mar 30, 2026
66.80
67.65
66.00
67.63
67.38
11,458,517
Mar 27, 2026
66.73
68.54
66.63
67.89
67.64
8,676,752
Mar 26, 2026
68.60
68.76
67.49
67.72
67.47
9,169,740
Mar 25, 2026
67.90
69.35
67.82
68.98
68.73
12,357,408
Mar 24, 2026
67.50
67.60
66.00
67.40
67.16
11,517,091
Mar 23, 2026
69.00
69.00
66.41
66.48
66.24
18,827,290
Mar 20, 2026
72.51
73.00
70.30
70.36
70.10
14,502,320
Mar 19, 2026
73.23
73.37
72.06
72.50
72.24
13,845,863
Mar 18, 2026
73.20
74.78
72.60
74.60
74.33
14,970,293
Mar 17, 2026
74.63
74.70
72.60
72.71
72.45
12,438,041
Mar 16, 2026
73.74
74.66
72.70
74.57
74.30
14,241,824
Mar 13, 2026
74.20
74.95
73.62
73.74
73.47
12,647,437
Mar 12, 2026
75.01
76.34
74.42
75.21
74.94
13,671,175
Mar 11, 2026
75.00
75.95
74.88
75.53
75.26
11,535,409
Mar 10, 2026
74.97
75.86
74.80
75.29
75.02
13,434,059
Mar 9, 2026
73.98
74.35
72.00
73.82
73.55
17,739,067
Mar 6, 2026
74.60
75.50
74.48
75.16
74.89
10,806,888
Mar 5, 2026
75.88
76.18
74.67
74.91
74.64
14,419,134
Mar 4, 2026
74.60
76.38
73.99
74.48
74.21
16,249,095
Mar 3, 2026
79.94
80.17
75.08
75.13
74.86
27,968,519
Mar 2, 2026
78.80
80.45
78.40
79.95
79.66
21,559,526
Feb 27, 2026
79.38
80.00
78.52
79.70
79.41
15,507,415
Feb 26, 2026
79.30
80.51
78.57
80.18
79.89
21,159,965
Feb 25, 2026
78.83
79.41
78.07
78.72
78.43
18,420,215
Feb 24, 2026
78.28
79.15
77.60
78.83
78.54
16,378,614
Feb 13, 2026
77.86
78.85
77.49
77.49
77.21
13,679,498
Feb 12, 2026
77.41
78.66
77.41
78.51
78.22
16,352,958
Feb 11, 2026
77.79
77.97
77.21
77.31
77.03
12,023,703
Feb 10, 2026
77.99
78.93
77.55
77.94
77.66
14,852,510
Feb 9, 2026
77.70
78.07
77.09
78.00
77.72
17,575,942
Feb 6, 2026
76.88
77.56
76.02
76.56
76.28
16,690,283
Feb 5, 2026
77.53
78.20
76.50
77.48
77.20
17,751,844
Feb 4, 2026
80.30
80.35
77.80
78.80
78.51
26,993,092
Feb 3, 2026
81.10
81.30
79.69
81.29
80.99
21,118,806
Feb 2, 2026
83.08
83.85
79.76
79.78
79.49
33,307,646
Jan 30, 2026
83.39
85.38
81.79
84.11
83.80
31,168,241
Jan 29, 2026
87.28
87.86
84.08
84.26
83.95
36,445,633
Jan 28, 2026
86.11
89.11
86.11
87.91
87.59
49,527,629
Jan 27, 2026
83.83
86.40
82.12
85.80
85.49
38,149,907
Jan 26, 2026
87.93
87.95
84.03
84.29
83.98
40,731,755
Jan 23, 2026
85.01
88.23
84.68
87.92
87.60
52,023,925
Jan 22, 2026
87.60
87.99
84.74
85.02
84.71
40,634,782
Jan 21, 2026
81.11
88.00
81.11
86.36
86.05
61,749,302
Jan 20, 2026
83.87
85.30
81.40
82.05
81.75
40,015,319
Jan 19, 2026
85.01
86.36
82.95
84.50
84.19
47,255,787
Jan 16, 2026
91.99
91.99
83.85
86.04
85.73
99,071,521
Jan 15, 2026
86.69
86.69
86.69
86.69
86.38
12,036,853
Jan 14, 2026
78.81
78.81
78.81
78.81
78.52
-
Jan 13, 2026
78.81
78.81
78.81
78.81
78.52
-
Jan 12, 2026
78.81
78.81
78.81
78.81
78.52
-
Jan 9, 2026
78.81
78.81
78.81
78.81
78.52
-
Jan 8, 2026
78.81
78.81
78.81
78.81
78.52
-
Jan 7, 2026
78.81
78.81
78.81
78.81
78.52
-
Jan 6, 2026
78.81
78.81
78.81
78.81
78.52
-
Jan 5, 2026
78.81
78.81
78.81
78.81
78.52
-
Dec 31, 2025
78.81
78.81
78.81
78.81
78.52
-
Dec 30, 2025
78.81
78.81
78.81
78.81
78.52
-
Dec 29, 2025
79.80
80.79
78.62
78.81
78.52
23,558,638
Dec 26, 2025
79.78
82.00
79.22
80.22
79.93
29,654,547
Dec 25, 2025
77.88
79.47
77.36
79.17
78.88
24,613,006
Dec 24, 2025
76.42
77.98
76.30
77.92
77.64
20,291,531
Dec 23, 2025
77.00
77.48
76.16
76.51
76.23
14,701,416
Dec 22, 2025
76.15
77.58
76.14
77.16
76.88
16,624,782
Dec 19, 2025
76.93
77.13
75.81
75.85
75.57
14,104,775
Dec 18, 2025
74.48
77.50
74.33
76.49
76.21
21,826,028
Dec 17, 2025
73.66
75.42
73.00
75.06
74.79
12,214,212
Dec 16, 2025
75.12
75.39
73.20
73.72
73.45
13,060,889
Dec 15, 2025
76.25
76.79
74.90
75.15
74.88
13,675,726
Dec 12, 2025
76.02
77.41
75.36
77.02
76.74
16,741,733
Dec 11, 2025
77.40
77.60
75.81
75.95
75.67
13,630,957
Dec 10, 2025
76.64
77.80
75.80
77.23
76.95
11,844,214
Dec 9, 2025
77.01
77.90
76.81
77.04
76.76
12,068,746
Dec 8, 2025
77.01
77.75
76.73
77.41
77.13
16,066,267
Dec 5, 2025
76.10
76.88
75.33
76.73
76.45
10,016,637
Dec 4, 2025
75.68
76.73
75.29
76.41
76.13
9,860,780
Dec 3, 2025
76.20
77.13
75.87
76.06
75.78
11,472,832
Dec 2, 2025
77.99
77.99
75.90
76.22
75.94
13,872,171
Dec 1, 2025
76.50
77.70
75.99
77.69
77.41
17,782,741
Nov 28, 2025
74.80
76.16
74.61
76.06
75.78
13,011,189
Nov 27, 2025
75.30
76.51
74.90
75.02
74.75
14,359,511
Nov 26, 2025
74.75
76.32
74.51
75.50
75.23
17,546,441
Nov 25, 2025
73.90
76.35
73.68
75.02
74.75
21,026,418
Nov 24, 2025
73.06
73.76
72.20
73.11
72.84
13,788,677
Nov 21, 2025
73.16
73.85
71.92
72.23
71.97
19,720,447
Nov 20, 2025
75.91
76.15
74.33
74.65
74.38
13,899,928
Nov 19, 2025
76.01
76.22
74.76
75.22
74.95
14,245,191
Nov 18, 2025
75.25
77.11
75.18
76.23
75.95
16,656,048
Nov 17, 2025
75.42
76.29
75.18
75.60
75.33
12,896,981
Nov 14, 2025
76.15
76.40
74.85
74.85
74.58
19,415,976
Nov 13, 2025
76.03
77.59
75.60
77.55
77.27
18,189,536
Nov 12, 2025
77.00
77.19
75.15
76.02
75.74
18,507,707
Nov 11, 2025
79.00
79.78
77.23
77.26
76.98
17,944,429
Nov 10, 2025
79.30
80.35
77.70
78.83
78.54
23,530,445
Nov 7, 2025
80.02
80.22
78.93
79.18
78.89
18,999,071
Nov 6, 2025
80.70
82.18
80.20
81.18
80.89
22,400,651
Nov 5, 2025
79.00
80.30
78.80
79.79
79.50
23,855,778
Nov 4, 2025
82.83
83.48
80.51
80.99
80.70
20,928,839
Nov 3, 2025
81.60
83.56
79.29
83.51
83.21
32,658,591
Oct 31, 2025
85.00
85.13
81.64
81.74
81.44
31,468,681
Oct 30, 2025
87.42
87.43
85.06
85.13
84.82
25,525,408
