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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.540	10.750	10.490	10.660	10.409	8,054,627
2023-10-31	10.650	10.860	10.430	10.540	10.292	9,521,437
2023-10-30	9.960	10.790	9.890	10.700	10.448	17,454,476
2023-10-27	9.760	10.000	9.700	9.960	9.726	5,789,408
2023-10-26	9.720	9.950	9.650	9.840	9.609	7,551,664
2023-10-25	9.630	9.770	9.500	9.730	9.501	5,756,331
2023-10-24	9.260	9.610	9.120	9.530	9.306	6,351,640
2023-10-23	9.390	9.560	9.090	9.200	8.984	6,007,903
2023-10-20	9.810	9.900	9.420	9.440	9.218	6,481,294
2023-10-19	9.550	10.050	9.550	9.730	9.501	6,381,824
2023-10-18	9.800	9.870	9.610	9.620	9.394	4,307,962
2023-10-17	9.880	9.930	9.740	9.880	9.648	3,808,471
2023-10-16	10.150	10.160	9.830	9.880	9.648	4,990,700
2023-10-13	10.130	10.220	10.080	10.170	9.931	4,694,255
2023-10-12	10.150	10.190	10.020	10.140	9.902	4,245,972
2023-10-11	9.920	10.160	9.900	10.130	9.892	7,379,483
2023-10-10	9.970	10.060	9.870	9.910	9.677	5,539,187
2023-10-09	9.800	9.940	9.790	9.900	9.667	6,129,217
2023-09-28	9.700	9.900	9.680	9.870	9.638	7,937,480
2023-09-27	9.650	9.820	9.580	9.680	9.452	4,367,352
2023-09-26	9.680	9.760	9.570	9.650	9.423	3,959,838
2023-09-25	9.900	9.940	9.670	9.710	9.482	5,937,197
2023-09-22	9.680	9.950	9.550	9.950	9.716	5,981,684
2023-09-21	9.650	9.750	9.550	9.600	9.374	4,265,163
2023-09-20	9.830	9.890	9.670	9.670	9.443	4,168,735
2023-09-19	9.960	9.990	9.780	9.810	9.579	5,984,321
2023-09-18	10.140	10.140	9.920	9.970	9.736	6,107,744
2023-09-15	10.060	10.350	9.920	10.130	9.892	7,338,606
2023-09-14	10.290	10.300	9.900	10.000	9.765	6,037,053
2023-09-13	10.420	10.430	10.080	10.230	9.989	7,259,260
2023-09-12	10.470	10.620	10.380	10.430	10.185	6,938,791
2023-09-11	10.630	10.630	10.440	10.500	10.253	9,582,237
2023-09-08	10.580	10.630	10.420	10.570	10.321	7,446,130
2023-09-07	10.740	10.800	10.480	10.500	10.253	8,076,557
2023-09-06	10.500	10.860	10.400	10.830	10.575	14,162,394
2023-09-05	10.440	10.640	10.410	10.530	10.282	8,275,049
2023-09-04	10.380	10.500	10.310	10.450	10.204	8,913,160
2023-09-01	10.550	10.620	10.300	10.350	10.107	7,989,022
2023-08-31	10.390	10.640	10.350	10.560	10.312	12,136,566
2023-08-30	10.130	10.630	10.130	10.490	10.243	15,560,321
2023-08-29	9.470	10.190	9.450	10.130	9.892	9,276,251
2023-08-28	10.120	10.340	9.590	9.620	9.394	8,164,026
2023-08-25	9.900	9.950	9.560	9.610	9.384	4,785,811
2023-08-24	9.940	10.090	9.750	9.970	9.736	6,063,051
2023-08-23	10.180	10.220	9.870	9.910	9.677	4,848,366
2023-08-22	10.160	10.240	9.900	10.190	9.950	5,287,183
2023-08-21	10.350	10.390	10.100	10.120	9.882	4,772,421
2023-08-18	10.390	10.900	10.310	10.340	10.097	11,609,862
2023-08-17	10.200	10.510	10.110	10.450	10.204	3,406,917
2023-08-16	10.550	10.550	10.240	10.270	10.029	3,850,490
2023-08-15	10.570	10.700	10.370	10.500	10.253	5,103,907
2023-08-14	10.320	10.500	10.210	10.440	10.195	5,309,492
2023-08-11	10.500	10.500	10.200	10.220	9.980	3,176,492
2023-08-10	10.360	10.700	10.310	10.500	10.253	3,935,315
2023-08-09	10.480	10.490	10.300	10.320	10.077	3,140,084
2023-08-08	10.580	10.650	10.450	10.480	10.234	2,940,870
2023-08-07	10.790	10.830	10.540	10.580	10.331	4,024,725
2023-08-04	10.680	10.800	10.660	10.780	10.527	2,583,156
2023-08-03	10.780	10.790	10.610	10.680	10.429	3,162,987
2023-08-02	10.800	10.920	10.720	10.770	10.517	4,010,042

← NewerPage 13 of 17 · 1,011 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.