Union Semiconductor (Hefei) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.900 | 6.970 | 6.730 | 6.930 | 6.845 | 7,628,192 |
| 2024-07-26 | 6.820 | 6.910 | 6.760 | 6.890 | 6.806 | 7,048,084 |
| 2024-07-25 | 6.910 | 7.010 | 6.780 | 6.800 | 6.717 | 9,493,829 |
| 2024-07-24 | 7.120 | 7.190 | 6.910 | 6.920 | 6.836 | 9,351,317 |
| 2024-07-23 | 7.470 | 7.490 | 7.040 | 7.060 | 6.974 | 14,917,068 |
| 2024-07-22 | 7.660 | 7.760 | 7.450 | 7.500 | 7.408 | 15,197,966 |
| 2024-07-19 | 7.650 | 7.860 | 7.570 | 7.650 | 7.557 | 18,289,154 |
| 2024-07-18 | 8.010 | 8.030 | 7.600 | 7.650 | 7.557 | 13,121,472 |
| 2024-07-17 | 8.340 | 8.350 | 7.980 | 8.070 | 7.971 | 9,798,984 |
| 2024-07-16 | 8.300 | 8.380 | 8.110 | 8.320 | 8.218 | 4,199,706 |
| 2024-07-15 | 8.390 | 8.410 | 8.230 | 8.250 | 8.149 | 4,242,666 |
| 2024-07-12 | 8.370 | 8.440 | 8.280 | 8.370 | 8.268 | 4,210,843 |
| 2024-07-11 | 8.370 | 8.450 | 8.240 | 8.390 | 8.288 | 6,488,051 |
| 2024-07-10 | 8.140 | 8.270 | 8.100 | 8.250 | 8.149 | 6,603,256 |
| 2024-07-09 | 7.800 | 8.260 | 7.730 | 8.190 | 8.090 | 9,379,618 |
| 2024-07-08 | 7.960 | 8.090 | 7.770 | 7.800 | 7.705 | 5,557,449 |
| 2024-07-05 | 7.940 | 7.940 | 7.940 | 7.940 | 7.843 | 0 |
| 2024-07-04 | 8.070 | 8.160 | 7.800 | 7.940 | 7.843 | 5,426,388 |
| 2024-07-03 | 8.060 | 8.210 | 7.940 | 8.120 | 8.021 | 5,768,567 |
| 2024-07-02 | 8.330 | 8.380 | 8.050 | 8.090 | 7.991 | 7,002,528 |
| 2024-07-01 | 8.460 | 8.520 | 8.050 | 8.350 | 8.248 | 10,791,970 |
| 2024-06-28 | 8.450 | 8.650 | 8.320 | 8.480 | 8.376 | 7,602,276 |
| 2024-06-27 | 8.540 | 8.930 | 8.390 | 8.420 | 8.317 | 8,466,698 |
| 2024-06-26 | 8.420 | 8.650 | 8.260 | 8.600 | 8.495 | 6,639,048 |
| 2024-06-25 | 8.610 | 8.610 | 8.300 | 8.390 | 8.288 | 8,130,411 |
| 2024-06-24 | 8.880 | 8.930 | 8.560 | 8.580 | 8.475 | 11,126,120 |
| 2024-06-21 | 8.810 | 8.950 | 8.640 | 8.870 | 8.762 | 9,870,753 |
| 2024-06-20 | 8.820 | 9.210 | 8.820 | 8.940 | 8.831 | 15,980,796 |
| 2024-06-19 | 9.050 | 9.070 | 8.710 | 8.880 | 8.772 | 12,635,900 |
| 2024-06-18 | 9.170 | 9.200 | 8.970 | 9.020 | 8.910 | 12,426,336 |
| 2024-06-17 | 8.900 | 9.160 | 8.860 | 9.080 | 8.969 | 11,295,570 |
| 2024-06-14 | 9.040 | 9.110 | 8.910 | 8.960 | 8.851 | 11,945,745 |
| 2024-06-13 | 8.950 | 9.270 | 8.880 | 9.080 | 8.969 | 13,775,823 |
| 2024-06-12 | 8.910 | 9.080 | 8.870 | 8.930 | 8.821 | 12,128,676 |
| 2024-06-11 | 8.380 | 8.990 | 8.260 | 8.930 | 8.821 | 15,341,426 |
| 2024-06-07 | 8.420 | 8.530 | 8.250 | 8.320 | 8.218 | 5,969,582 |
| 2024-06-06 | 8.640 | 8.750 | 8.230 | 8.390 | 8.288 | 8,668,402 |
| 2024-06-05 | 8.800 | 9.010 | 8.720 | 8.740 | 8.534 | 6,669,133 |
| 2024-06-04 | 8.840 | 8.920 | 8.740 | 8.900 | 8.691 | 8,493,448 |
| 2024-06-03 | 8.830 | 8.980 | 8.650 | 8.970 | 8.759 | 16,099,864 |
| 2024-05-31 | 8.600 | 8.860 | 8.550 | 8.770 | 8.564 | 11,539,536 |
| 2024-05-30 | 8.410 | 8.660 | 8.370 | 8.600 | 8.398 | 8,733,735 |
| 2024-05-29 | 8.510 | 8.590 | 8.390 | 8.500 | 8.300 | 7,274,921 |
| 2024-05-28 | 8.520 | 8.710 | 8.510 | 8.540 | 8.339 | 11,737,706 |
| 2024-05-27 | 8.420 | 8.630 | 8.170 | 8.580 | 8.378 | 13,572,656 |
| 2024-05-24 | 8.390 | 8.490 | 8.150 | 8.450 | 8.251 | 11,992,372 |
| 2024-05-23 | 8.530 | 8.640 | 8.370 | 8.410 | 8.212 | 9,544,956 |
| 2024-05-22 | 8.130 | 8.600 | 8.090 | 8.550 | 8.349 | 18,487,657 |
| 2024-05-21 | 8.050 | 8.140 | 7.970 | 8.080 | 7.890 | 5,224,539 |
| 2024-05-20 | 8.080 | 8.240 | 8.010 | 8.090 | 7.900 | 8,117,873 |
| 2024-05-17 | 7.910 | 8.090 | 7.820 | 8.070 | 7.880 | 6,357,446 |
| 2024-05-16 | 7.900 | 8.180 | 7.900 | 7.940 | 7.753 | 7,609,858 |
| 2024-05-15 | 8.230 | 8.230 | 7.890 | 7.910 | 7.724 | 7,480,295 |
| 2024-05-14 | 8.120 | 8.320 | 8.100 | 8.190 | 7.997 | 6,738,268 |
| 2024-05-13 | 8.370 | 8.370 | 8.100 | 8.160 | 7.968 | 7,620,317 |
| 2024-05-10 | 8.680 | 8.800 | 8.370 | 8.400 | 8.202 | 11,432,286 |
| 2024-05-09 | 8.250 | 8.920 | 8.250 | 8.720 | 8.515 | 20,058,632 |
| 2024-05-08 | 8.420 | 8.520 | 8.170 | 8.250 | 8.056 | 9,661,041 |
| 2024-05-07 | 8.480 | 8.580 | 8.420 | 8.450 | 8.251 | 7,963,075 |
| 2024-05-06 | 8.310 | 8.530 | 8.260 | 8.520 | 8.320 | 10,799,593 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 0.0500 CNY |
| 2025-05-16 | 0.0950 CNY |
| 2024-06-06 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.