Union Semiconductor (Hefei) Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	8.370	8.460	8.060	8.450	8.251	8,126,925
2024-01-23	8.220	8.410	8.070	8.290	8.095	8,338,986
2024-01-22	8.650	8.730	8.150	8.220	8.027	8,424,308
2024-01-19	8.760	8.880	8.680	8.680	8.476	7,270,560
2024-01-18	8.830	8.990	8.560	8.770	8.564	12,982,905
2024-01-17	9.100	9.130	8.820	8.820	8.613	5,945,150
2024-01-16	9.170	9.260	8.990	9.090	8.876	4,935,242
2024-01-15	9.050	9.050	9.050	9.050	8.837	0
2024-01-12	9.380	9.380	9.050	9.050	8.837	6,730,488
2024-01-11	9.280	9.430	9.220	9.390	9.169	5,370,947
2024-01-10	9.490	9.550	9.280	9.310	9.091	4,907,493
2024-01-09	9.530	9.660	9.400	9.500	9.277	4,202,725
2024-01-08	9.800	9.810	9.480	9.500	9.277	4,925,957
2024-01-05	9.900	10.060	9.730	9.830	9.599	4,942,753
2024-01-04	10.160	10.160	9.890	9.920	9.687	6,170,480
2024-01-03	10.240	10.260	10.020	10.130	9.892	5,300,217
2024-01-02	10.580	10.580	10.240	10.260	10.019	6,473,641
2023-12-29	10.230	10.610	10.220	10.550	10.302	7,164,725
2023-12-28	10.290	10.400	10.090	10.280	10.038	6,914,625
2023-12-27	10.200	10.280	9.980	10.250	10.009	4,257,650
2023-12-26	10.350	10.460	9.960	10.080	9.843	5,762,443
2023-12-25	10.320	10.540	10.280	10.340	10.097	5,683,154
2023-12-22	10.530	10.550	10.200	10.280	10.038	6,069,498
2023-12-21	10.500	10.680	10.280	10.510	10.263	5,582,305
2023-12-20	10.360	10.850	10.360	10.540	10.292	8,764,669
2023-12-19	10.320	10.520	10.310	10.480	10.234	5,228,764
2023-12-18	10.740	10.760	10.300	10.380	10.136	6,261,797
2023-12-15	10.830	10.930	10.690	10.770	10.517	4,721,179
2023-12-14	10.850	10.950	10.740	10.840	10.585	4,848,943
2023-12-13	10.920	11.030	10.740	10.840	10.585	6,352,428
2023-12-12	10.950	11.170	10.820	10.970	10.712	9,317,072
2023-12-11	10.840	11.040	10.600	10.970	10.712	15,087,801
2023-12-08	10.700	10.980	10.670	10.840	10.585	17,280,009
2023-12-07	10.610	10.760	10.480	10.670	10.419	7,024,550
2023-12-06	10.540	10.770	10.460	10.650	10.400	4,950,111
2023-12-05	10.750	10.750	10.520	10.570	10.321	4,812,670
2023-12-04	10.910	10.910	10.720	10.750	10.497	4,365,022
2023-12-01	10.740	10.860	10.600	10.810	10.556	3,976,874
2023-11-30	10.990	11.010	10.680	10.790	10.536	4,404,057
2023-11-29	11.010	11.210	10.950	10.990	10.732	5,197,565
2023-11-28	10.880	11.130	10.870	11.000	10.741	6,482,094
2023-11-27	10.790	10.910	10.720	10.870	10.614	9,587,860
2023-11-24	10.980	10.980	10.610	10.770	10.517	8,580,822
2023-11-23	10.800	10.960	10.720	10.930	10.673	5,169,905
2023-11-22	11.080	11.110	10.800	10.820	10.566	6,120,738
2023-11-21	11.280	11.300	11.020	11.030	10.771	5,922,067
2023-11-20	11.270	11.310	11.100	11.230	10.966	7,482,944
2023-11-17	11.120	11.310	11.040	11.220	10.956	7,387,874
2023-11-16	11.450	11.450	11.110	11.110	10.849	5,591,421
2023-11-15	11.520	11.650	11.380	11.450	11.181	8,058,513
2023-11-14	10.940	11.480	10.890	11.430	11.161	12,970,696
2023-11-13	11.030	11.130	10.860	10.960	10.702	6,340,352
2023-11-10	10.920	11.140	10.800	10.960	10.702	5,885,766
2023-11-09	11.210	11.270	10.900	10.980	10.722	8,397,092
2023-11-08	11.600	11.630	11.110	11.270	11.005	13,043,398
2023-11-07	11.400	11.810	11.350	11.600	11.327	16,132,138
2023-11-06	11.030	11.580	10.930	11.500	11.230	14,843,345
2023-11-03	10.550	11.110	10.500	11.020	10.761	10,835,228
2023-11-02	10.700	10.730	10.540	10.550	10.302	5,072,847
2023-11-01	10.540	10.750	10.490	10.660	10.409	8,054,627

← NewerPage 12 of 17 · 1,010 trading daysOlder →

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.