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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.810	11.930	11.350	11.550	11.278	6,181,665
2023-05-04	12.320	12.370	11.750	11.800	11.523	7,835,111
2023-04-28	12.290	12.470	12.180	12.400	12.108	5,056,255
2023-04-27	11.900	12.420	11.850	12.170	11.884	6,641,877
2023-04-26	12.500	12.650	11.960	11.990	11.708	8,002,447
2023-04-25	13.180	13.250	12.420	12.600	12.304	8,820,880
2023-04-24	13.340	13.640	13.000	13.180	12.870	8,380,472
2023-04-21	14.510	14.510	13.260	13.360	13.046	16,186,905
2023-04-20	14.320	14.790	14.260	14.570	14.227	9,699,345
2023-04-19	14.330	14.770	14.250	14.400	14.061	9,464,456
2023-04-18	14.600	14.770	14.050	14.360	14.022	11,566,801
2023-04-17	15.180	15.270	14.580	14.690	14.345	14,873,916
2023-04-14	14.740	15.300	14.210	15.160	14.804	20,671,223
2023-04-13	15.450	15.600	14.510	14.560	14.218	17,525,947
2023-04-12	14.760	15.640	14.500	15.640	15.272	17,057,718
2023-04-11	14.670	15.190	14.350	14.860	14.511	14,750,932
2023-04-10	14.880	16.150	14.580	14.660	14.315	25,375,155
2023-04-07	14.180	14.910	13.960	14.630	14.286	20,367,438
2023-04-06	13.560	14.230	13.520	13.890	13.563	16,816,322
2023-04-04	13.830	14.550	13.720	13.730	13.407	19,472,733
2023-04-03	13.780	13.980	13.610	13.950	13.622	17,515,106
2023-03-31	12.680	13.860	12.490	13.650	13.329	24,530,905
2023-03-30	12.450	12.750	12.400	12.680	12.382	10,080,698
2023-03-29	12.370	12.670	12.220	12.420	12.128	8,065,121
2023-03-28	12.530	12.620	12.280	12.280	11.991	6,950,704
2023-03-27	12.820	12.930	12.350	12.560	12.265	10,086,877
2023-03-24	13.100	13.250	12.710	12.870	12.567	13,034,739
2023-03-23	12.500	12.860	12.480	12.840	12.538	12,796,225
2023-03-22	12.460	12.590	12.330	12.590	12.294	8,303,301
2023-03-21	12.500	12.510	12.280	12.450	12.157	6,738,394
2023-03-20	12.330	12.520	12.150	12.510	12.216	11,003,030
2023-03-17	12.490	12.620	12.300	12.350	12.060	11,114,402
2023-03-16	12.650	12.880	12.290	12.400	12.108	10,926,120
2023-03-15	12.430	12.920	12.350	12.640	12.343	18,109,275
2023-03-14	12.190	12.440	11.900	12.420	12.128	12,346,425
2023-03-13	12.250	12.330	11.980	12.220	11.933	6,244,216
2023-03-10	12.190	12.440	12.050	12.250	11.962	10,654,580
2023-03-09	11.860	12.300	11.840	12.210	11.923	10,438,425
2023-03-08	11.640	11.990	11.600	11.880	11.601	6,776,465
2023-03-07	12.110	12.180	11.560	11.560	11.288	6,948,557
2023-03-06	12.150	12.250	11.930	12.120	11.835	6,522,175
2023-03-03	12.300	12.470	11.920	12.130	11.845	7,639,935
2023-03-02	12.010	12.260	11.900	11.990	11.708	6,282,140
2023-03-01	11.630	12.250	11.520	12.040	11.757	11,095,490
2023-02-28	11.500	11.770	11.410	11.550	11.278	4,501,207
2023-02-27	11.660	11.720	11.340	11.380	11.112	5,577,539
2023-02-24	11.750	11.940	11.620	11.770	11.493	6,907,218
2023-02-23	11.660	11.840	11.520	11.680	11.405	4,811,584
2023-02-22	11.560	11.690	11.470	11.620	11.347	3,368,136
2023-02-21	11.650	11.760	11.480	11.640	11.366	4,755,944
2023-02-20	11.600	11.720	11.350	11.710	11.435	8,037,517
2023-02-17	11.900	12.050	11.550	11.600	11.327	5,935,309
2023-02-16	12.430	12.470	11.750	11.890	11.610	10,152,564
2023-02-15	12.300	12.500	12.260	12.430	12.138	7,665,056
2023-02-14	12.340	12.660	12.190	12.310	12.021	10,426,013
2023-02-13	12.280	12.400	12.080	12.220	11.933	7,414,259
2023-02-10	12.120	12.730	12.060	12.250	11.962	15,571,646
2023-02-09	11.440	12.050	11.410	12.050	11.767	14,450,407
2023-02-08	11.700	11.910	11.450	11.490	11.220	5,518,193
2023-02-07	11.620	11.710	11.540	11.680	11.405	3,542,223

← NewerPage 15 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.