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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.680	11.850	11.530	11.650	11.376	4,631,035
2023-02-03	11.650	11.810	11.500	11.750	11.474	5,820,682
2023-02-02	11.630	11.850	11.600	11.640	11.366	6,710,514
2023-02-01	11.420	11.690	11.400	11.610	11.337	5,451,739
2023-01-31	11.600	11.610	11.350	11.420	11.151	4,670,689
2023-01-30	11.800	11.800	11.570	11.600	11.327	5,382,501
2023-01-20	11.780	11.810	11.500	11.630	11.357	8,355,954
2023-01-19	11.300	12.120	11.300	11.840	11.562	14,413,894
2023-01-18	11.140	11.270	11.040	11.220	10.956	4,657,376
2023-01-17	10.900	11.350	10.850	11.150	10.888	9,509,971
2023-01-16	10.620	10.990	10.560	10.850	10.595	5,478,887
2023-01-13	10.660	10.680	10.500	10.620	10.370	2,514,851
2023-01-12	10.620	10.700	10.560	10.610	10.361	2,299,056
2023-01-11	10.900	11.050	10.580	10.620	10.370	5,735,885
2023-01-10	10.810	11.020	10.750	10.860	10.605	5,022,161
2023-01-09	10.730	10.980	10.710	10.760	10.507	3,347,493
2023-01-06	10.760	10.930	10.680	10.730	10.478	3,764,810
2023-01-05	10.800	10.830	10.640	10.760	10.507	3,167,229
2023-01-04	10.860	11.100	10.660	10.750	10.497	5,422,988
2023-01-03	10.490	10.850	10.400	10.810	10.556	5,382,063
2022-12-30	10.550	10.650	10.390	10.490	10.243	2,936,580
2022-12-29	10.560	10.660	10.410	10.500	10.253	3,657,482
2022-12-28	11.070	11.080	10.560	10.620	10.370	4,750,091
2022-12-27	10.980	11.040	10.780	11.020	10.761	5,050,547
2022-12-26	10.150	11.280	10.140	10.980	10.722	11,096,809
2022-12-23	10.920	11.040	10.150	10.300	10.058	10,760,064
2022-12-22	11.160	11.510	10.990	11.010	10.751	7,380,258
2022-12-21	10.750	11.640	10.680	11.190	10.927	12,868,483
2022-12-20	10.720	10.840	10.650	10.730	10.478	2,885,358
2022-12-19	11.100	11.160	10.600	10.710	10.458	5,357,640
2022-12-16	11.400	11.400	11.090	11.110	10.849	6,001,522
2022-12-15	10.990	11.550	10.750	11.460	11.191	13,403,168
2022-12-14	11.000	11.330	10.890	10.910	10.653	10,442,588
2022-12-13	10.860	10.890	10.660	10.700	10.448	2,718,738
2022-12-12	10.780	11.040	10.600	10.890	10.634	4,359,168
2022-12-09	10.680	10.880	10.630	10.740	10.487	3,402,416
2022-12-08	11.060	11.080	10.650	10.660	10.409	4,744,411
2022-12-07	11.160	11.160	10.960	10.990	10.732	3,466,291
2022-12-06	11.040	11.340	10.910	11.160	10.898	5,893,478
2022-12-05	11.080	11.110	10.890	11.050	10.790	3,530,724
2022-12-02	10.940	11.140	10.890	11.000	10.741	2,829,690
2022-12-01	10.850	11.150	10.850	10.940	10.683	4,650,857
2022-11-30	10.860	10.920	10.700	10.730	10.478	3,039,189
2022-11-29	10.800	10.930	10.680	10.860	10.605	3,086,517
2022-11-28	10.660	10.830	10.610	10.690	10.439	2,876,656
2022-11-25	11.080	11.190	10.850	10.850	10.595	4,003,664
2022-11-24	11.080	11.210	11.010	11.060	10.800	3,693,276
2022-11-23	11.420	11.440	10.800	11.100	10.839	8,051,343
2022-11-22	11.640	11.900	11.370	11.410	11.142	6,958,309
2022-11-21	11.710	11.840	11.580	11.690	11.415	4,421,230
2022-11-18	12.040	12.270	11.740	11.770	11.493	9,065,080
2022-11-17	11.710	12.050	11.490	12.020	11.737	9,956,786
2022-11-16	12.010	12.050	11.730	11.770	11.493	7,150,937
2022-11-15	11.400	12.010	11.380	12.000	11.718	11,773,589
2022-11-14	11.550	11.680	11.300	11.370	11.103	5,717,843
2022-11-11	11.800	11.950	11.480	11.490	11.220	7,833,689
2022-11-10	11.850	12.000	11.470	11.500	11.230	7,933,460
2022-11-09	11.970	12.010	11.820	11.830	11.552	5,050,587
2022-11-08	11.850	11.990	11.690	11.980	11.698	7,004,736
2022-11-07	11.850	12.010	11.740	11.800	11.523	8,567,851

← NewerPage 16 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.