Union Semiconductor (Hefei) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8.100 | 8.400 | 8.000 | 8.330 | 8.134 | 9,041,121 |
| 2024-04-26 | 8.080 | 8.100 | 7.880 | 8.030 | 7.841 | 10,610,675 |
| 2024-04-25 | 7.760 | 8.200 | 7.690 | 7.980 | 7.792 | 12,030,513 |
| 2024-04-24 | 7.570 | 7.820 | 7.500 | 7.810 | 7.626 | 9,973,597 |
| 2024-04-23 | 7.760 | 7.870 | 7.480 | 7.570 | 7.392 | 15,355,754 |
| 2024-04-22 | 7.480 | 8.040 | 7.360 | 7.970 | 7.783 | 11,475,059 |
| 2024-04-19 | 7.830 | 7.840 | 7.460 | 7.560 | 7.382 | 8,551,167 |
| 2024-04-18 | 7.660 | 7.990 | 7.460 | 7.870 | 7.685 | 9,111,659 |
| 2024-04-17 | 7.240 | 7.710 | 7.240 | 7.670 | 7.490 | 8,751,458 |
| 2024-04-16 | 7.540 | 7.610 | 7.160 | 7.190 | 7.021 | 7,533,493 |
| 2024-04-15 | 7.760 | 7.900 | 7.450 | 7.590 | 7.412 | 7,594,690 |
| 2024-04-12 | 7.810 | 7.930 | 7.730 | 7.770 | 7.587 | 4,684,989 |
| 2024-04-11 | 7.800 | 7.920 | 7.760 | 7.800 | 7.617 | 4,951,996 |
| 2024-04-10 | 8.080 | 8.100 | 7.760 | 7.820 | 7.636 | 5,978,871 |
| 2024-04-09 | 7.920 | 8.090 | 7.900 | 8.080 | 7.890 | 4,222,110 |
| 2024-04-08 | 8.170 | 8.220 | 7.900 | 7.910 | 7.724 | 5,001,350 |
| 2024-04-03 | 8.240 | 8.290 | 8.040 | 8.170 | 7.978 | 5,905,526 |
| 2024-04-02 | 8.300 | 8.360 | 8.150 | 8.230 | 8.036 | 6,044,379 |
| 2024-04-01 | 8.100 | 8.330 | 8.070 | 8.310 | 8.115 | 7,015,901 |
| 2024-03-29 | 8.000 | 8.070 | 7.830 | 8.070 | 7.880 | 3,772,715 |
| 2024-03-28 | 7.810 | 8.090 | 7.760 | 7.960 | 7.773 | 6,859,614 |
| 2024-03-27 | 8.090 | 8.100 | 7.780 | 7.800 | 7.617 | 9,117,986 |
| 2024-03-26 | 8.210 | 8.390 | 7.940 | 8.050 | 7.861 | 9,552,817 |
| 2024-03-25 | 8.770 | 8.790 | 8.170 | 8.180 | 7.988 | 12,900,441 |
| 2024-03-22 | 8.960 | 9.040 | 8.800 | 8.800 | 8.593 | 6,889,991 |
| 2024-03-21 | 8.990 | 9.160 | 8.850 | 8.940 | 8.730 | 8,303,871 |
| 2024-03-20 | 9.060 | 9.130 | 8.950 | 9.000 | 8.788 | 9,114,826 |
| 2024-03-19 | 8.940 | 9.180 | 8.900 | 9.050 | 8.837 | 9,519,928 |
| 2024-03-18 | 8.770 | 8.970 | 8.720 | 8.950 | 8.740 | 9,596,612 |
| 2024-03-15 | 8.720 | 8.760 | 8.590 | 8.750 | 8.544 | 4,875,603 |
| 2024-03-14 | 8.950 | 8.960 | 8.610 | 8.710 | 8.505 | 6,605,829 |
| 2024-03-13 | 8.940 | 9.080 | 8.880 | 8.930 | 8.720 | 7,243,412 |
| 2024-03-12 | 8.880 | 9.030 | 8.840 | 8.930 | 8.720 | 6,117,833 |
| 2024-03-11 | 8.750 | 8.880 | 8.620 | 8.870 | 8.661 | 6,490,565 |
| 2024-03-08 | 8.670 | 8.800 | 8.530 | 8.760 | 8.554 | 8,363,674 |
| 2024-03-07 | 8.800 | 8.880 | 8.600 | 8.600 | 8.398 | 7,473,329 |
| 2024-03-06 | 8.900 | 8.960 | 8.580 | 8.780 | 8.574 | 10,495,999 |
| 2024-03-05 | 9.030 | 9.100 | 8.710 | 8.940 | 8.730 | 12,454,666 |
| 2024-03-04 | 9.080 | 9.120 | 8.830 | 9.040 | 8.827 | 9,705,084 |
| 2024-03-01 | 8.940 | 9.110 | 8.850 | 9.050 | 8.837 | 9,089,328 |
| 2024-02-29 | 8.570 | 8.960 | 8.570 | 8.950 | 8.740 | 11,952,771 |
| 2024-02-28 | 9.110 | 9.350 | 8.550 | 8.550 | 8.349 | 15,238,699 |
| 2024-02-27 | 8.900 | 9.150 | 8.780 | 9.140 | 8.925 | 11,438,949 |
| 2024-02-26 | 8.890 | 9.100 | 8.810 | 8.900 | 8.691 | 11,710,412 |
| 2024-02-23 | 8.900 | 8.900 | 8.650 | 8.880 | 8.671 | 7,654,849 |
| 2024-02-22 | 8.880 | 8.970 | 8.730 | 8.880 | 8.671 | 7,212,796 |
| 2024-02-21 | 8.650 | 9.100 | 8.610 | 8.760 | 8.554 | 10,452,381 |
| 2024-02-20 | 8.950 | 8.950 | 8.650 | 8.760 | 8.554 | 6,427,060 |
| 2024-02-19 | 8.830 | 9.190 | 8.640 | 8.860 | 8.652 | 11,649,254 |
| 2024-02-08 | 8.520 | 8.840 | 8.420 | 8.700 | 8.495 | 13,010,748 |
| 2024-02-07 | 7.860 | 8.650 | 7.760 | 8.340 | 8.144 | 13,626,853 |
| 2024-02-06 | 7.120 | 7.840 | 6.890 | 7.820 | 7.636 | 10,469,818 |
| 2024-02-05 | 7.420 | 7.440 | 6.840 | 7.160 | 6.992 | 10,898,092 |
| 2024-02-02 | 7.760 | 7.840 | 7.260 | 7.400 | 7.226 | 9,035,383 |
| 2024-02-01 | 7.850 | 7.960 | 7.630 | 7.790 | 7.607 | 8,355,556 |
| 2024-01-31 | 8.150 | 8.270 | 7.890 | 7.890 | 7.704 | 9,078,941 |
| 2024-01-30 | 8.300 | 8.380 | 8.070 | 8.080 | 7.890 | 8,831,392 |
| 2024-01-29 | 8.570 | 8.810 | 8.330 | 8.330 | 8.134 | 5,643,854 |
| 2024-01-26 | 8.880 | 8.940 | 8.540 | 8.570 | 8.368 | 7,545,378 |
| 2024-01-25 | 8.420 | 9.040 | 8.270 | 8.940 | 8.730 | 10,496,164 |
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.