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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.990	11.000	10.710	10.800	10.546	4,927,193
2023-07-31	11.370	11.450	10.900	10.960	10.702	10,520,850
2023-07-28	11.370	11.460	11.220	11.390	11.122	3,844,302
2023-07-27	11.950	12.140	11.300	11.350	11.083	7,982,931
2023-07-26	12.350	12.380	12.020	12.020	11.737	4,585,862
2023-07-25	12.340	12.450	12.020	12.360	12.069	5,249,349
2023-07-24	12.390	12.620	12.110	12.170	11.884	6,506,560
2023-07-21	12.890	13.450	12.480	12.540	12.245	7,935,994
2023-07-20	13.220	13.460	12.840	12.920	12.616	7,619,100
2023-07-19	12.990	13.400	12.790	13.210	12.899	10,580,973
2023-07-18	12.380	13.590	12.280	13.210	12.899	17,976,618
2023-07-17	12.190	12.360	11.900	12.200	11.913	3,359,539
2023-07-14	12.240	12.490	12.120	12.160	11.874	3,513,218
2023-07-13	11.820	12.250	11.820	12.190	11.903	4,801,071
2023-07-12	12.310	12.310	11.780	11.790	11.513	4,990,378
2023-07-11	12.010	12.340	11.960	12.280	11.991	3,932,477
2023-07-10	12.250	12.350	11.950	11.980	11.698	4,402,203
2023-07-07	12.590	12.760	12.220	12.240	11.952	4,421,502
2023-07-06	12.390	12.930	12.320	12.670	12.372	5,484,013
2023-07-05	12.470	12.560	12.310	12.400	12.108	3,103,785
2023-07-04	12.170	12.590	12.160	12.460	12.167	5,379,239
2023-07-03	12.200	12.350	12.110	12.160	11.874	3,556,723
2023-06-30	12.140	12.380	12.010	12.220	11.933	3,669,540
2023-06-29	12.080	12.430	12.080	12.140	11.855	3,058,413
2023-06-28	12.400	12.420	11.870	12.150	11.864	3,621,266
2023-06-27	12.170	12.440	12.150	12.350	12.060	3,077,091
2023-06-26	12.620	12.660	12.040	12.100	11.815	5,721,382
2023-06-21	13.190	13.250	12.600	12.610	12.313	4,150,017
2023-06-20	13.200	13.530	13.150	13.210	12.899	3,778,542
2023-06-19	13.090	13.450	12.850	13.280	12.968	5,975,260
2023-06-16	12.870	13.280	12.700	13.180	12.870	4,745,804
2023-06-15	13.160	13.220	12.890	12.920	12.616	4,374,493
2023-06-14	12.860	13.210	12.710	13.160	12.851	5,361,924
2023-06-13	12.890	12.960	12.460	12.890	12.587	5,917,274
2023-06-12	12.930	13.100	12.800	12.940	12.636	4,264,446
2023-06-09	12.300	12.980	12.250	12.900	12.597	6,515,366
2023-06-08	12.660	12.730	12.240	12.300	12.011	4,774,819
2023-06-07	12.450	12.830	12.330	12.740	12.440	5,762,673
2023-06-06	13.100	13.180	12.280	12.320	12.030	10,687,369
2023-06-05	13.400	13.780	13.100	13.250	12.938	7,734,568
2023-06-02	13.450	13.610	13.310	13.380	13.065	5,231,514
2023-06-01	13.350	13.750	13.190	13.380	13.065	7,105,491
2023-05-31	13.600	13.600	13.190	13.440	13.124	5,720,332
2023-05-30	13.520	13.600	13.190	13.560	13.241	6,026,983
2023-05-29	13.880	13.930	13.440	13.520	13.202	4,448,810
2023-05-26	13.650	13.980	13.460	13.600	13.280	5,308,228
2023-05-25	13.520	13.810	13.160	13.640	13.319	7,509,256
2023-05-24	13.380	13.920	13.280	13.650	13.329	5,983,406
2023-05-23	14.000	14.190	13.440	13.510	13.192	10,652,067
2023-05-22	14.040	14.540	13.590	14.200	13.866	14,517,790
2023-05-19	13.340	14.460	13.340	13.850	13.524	17,414,297
2023-05-18	13.310	13.730	13.210	13.430	13.114	18,910,264
2023-05-17	12.200	14.640	12.120	13.630	13.309	33,072,758
2023-05-16	11.830	12.580	11.760	12.200	11.913	14,532,053
2023-05-15	11.410	11.760	11.350	11.640	11.366	6,105,042
2023-05-12	11.400	11.670	11.290	11.360	11.093	5,727,308
2023-05-11	11.360	11.470	11.250	11.330	11.064	3,081,438
2023-05-10	11.220	11.360	11.130	11.270	11.005	3,579,673
2023-05-09	11.530	11.550	11.160	11.240	10.976	5,080,059
2023-05-08	11.650	11.660	11.420	11.450	11.181	3,836,473

← NewerPage 14 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.