Unigroup Guoxin Microelectronics Co., Ltd. (002049.SZ) SHZ

77.09

+0.9(+1.18%)

Updated at June 03 03:04PM

Currency In CNY

002049.SZ Historical Return

If you invested ¥1000 in Unigroup Guoxin Microelectronics Co., Ltd. (002049.SZ) 10 years ago, it would be worth ¥2,612.33 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥819.67, while ¥1000 invested 1 year ago would be worth ¥1,203.97. This corresponds to total returns of 161.23%, -18.03%, 20.4%, respectively, with annualized returns of 10.07%, -3.9%, 20.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002049.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	76.55	76.19	76.19	77.66	75	31.46M
June 01, 2026	79	76.51	76.51	81.05	76.5	44.97M
May 29, 2026	86.39	79.3	79.3	86.53	78.51	66.27M
May 28, 2026	84.51	86.3	86.3	86.73	83.38	61.27M
May 27, 2026	83.5	85.06	85.06	89.53	83.45	83.42M
May 26, 2026	84.46	82.95	82.95	84.46	80.89	52.8M
May 25, 2026	82.14	85.02	85.02	85.07	81.66	68.62M
May 22, 2026	78.4	79.73	79.73	79.98	77.55	31.88M
May 21, 2026	77	77.89	77.89	82.96	77	50.17M
May 20, 2026	79.95	81.3	81.3	81.99	79.68	37.66M
May 19, 2026	77.55	80.97	80.97	81	76.21	39.34M
May 18, 2026	77	78.33	78.33	79.77	76.89	27.19M
May 15, 2026	79.01	77.27	77.27	80.48	76.68	38.24M
May 14, 2026	82.6	78.8	78.8	82.76	78.7	33.57M
May 13, 2026	78.16	82	82	82.05	77.53	42.03M
May 12, 2026	81.13	79.59	79.59	81.13	79.07	37.42M
May 11, 2026	78.75	81.94	81.94	82.76	78.75	59.92M
May 08, 2026	78.05	77.36	77.36	78.05	76.09	36.7M
May 07, 2026	79.2	79.01	79.01	79.36	78.08	31.93M
May 06, 2026	78.91	79.05	79.05	81.76	78.9	52.18M
April 30, 2026	75.51	77.32	77.32	77.68	75.24	34.27M
April 29, 2026	73.75	75.88	75.88	76.18	73.22	30.98M
April 28, 2026	76.45	74.43	74.43	76.6	74.27	38.15M
April 27, 2026	71.79	73.36	73.36	73.59	71.31	26.14M
April 24, 2026	71	71.1	71.1	72.35	70.86	15.45M
April 23, 2026	73	71.36	71.36	73.4	71.08	19.62M
April 22, 2026	69.89	72.43	72.43	72.64	69.81	24.8M
April 21, 2026	72	70.27	70.27	72	69.86	25M
April 20, 2026	72.89	73.12	73.12	73.31	72.65	16.92M
April 17, 2026	70.9	72.89	72.89	73.71	70.61	21.43M
April 16, 2026	70.47	70.99	70.99	71.35	70.1	12.6M
April 15, 2026	71.4	70.18	70.18	71.57	70.08	14.92M
April 14, 2026	70.55	71.04	71.04	71.5	70.32	16.17M
April 13, 2026	68.69	70.27	70.27	70.68	68.55	15.34M
April 10, 2026	69.33	69.38	69.38	70.36	69.22	13.75M
April 09, 2026	68.29	68.48	68.48	68.79	67.66	13.25M
April 08, 2026	67.21	69.01	69.01	69.02	67.18	16.85M
April 07, 2026	65	65.58	65.58	66.17	65	8.45M
April 03, 2026	66.22	64.92	64.92	66.38	64.8	8.87M
April 02, 2026	67.4	65.9	65.9	67.4	65.42	11.5M
April 01, 2026	67.3	67.4	67.4	67.67	66.93	10.51M
March 31, 2026	67.4	66.04	66.04	68.18	65.9	12.65M
March 30, 2026	66.8	67.63	67.63	67.65	66	11.46M
March 27, 2026	66.73	67.89	67.89	68.54	66.63	8.79M
March 26, 2026	68.6	67.72	67.72	68.76	67.49	9.25M
March 25, 2026	67.9	68.98	68.98	69.35	67.82	12.51M
March 24, 2026	67.5	67.4	67.4	67.6	66	11.52M
March 23, 2026	69	66.48	66.48	69	66.41	19M
March 20, 2026	72.51	70.36	70.36	73	70.3	14.5M
March 19, 2026	73.23	72.5	72.5	73.37	72.06	13.85M
March 18, 2026	73.2	74.6	74.6	74.78	72.6	15.18M
March 17, 2026	74.63	72.71	72.71	74.7	72.6	12.44M
March 16, 2026	73.74	74.57	74.57	74.66	72.7	14.41M
March 13, 2026	74.53	73.74	73.74	74.95	73.62	12.78M
March 12, 2026	75.01	75.21	75.21	76.34	74.42	13.79M
March 11, 2026	75	75.53	75.53	75.95	74.88	11.54M
March 10, 2026	74.6	75.07	75.29	75.86	74.6	8.52M
March 09, 2026	73.98	73.82	73.82	74.35	72	17.74M
March 06, 2026	74.6	75.16	75.16	75.5	74.48	10.81M
March 05, 2026	75.88	74.91	74.91	76.18	74.67	14.51M