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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.200	12.370	11.780	11.920	11.640	12,532,122
2022-11-03	11.510	12.080	11.400	12.000	11.718	11,877,647
2022-11-02	11.330	11.670	11.240	11.530	11.259	9,700,846
2022-11-01	11.170	11.430	11.050	11.320	11.054	8,848,063
2022-10-31	10.700	11.360	10.640	11.140	10.878	8,684,355
2022-10-28	11.060	11.440	10.690	10.780	10.527	10,775,176
2022-10-27	11.210	11.360	10.880	10.990	10.732	7,968,062
2022-10-26	10.660	11.170	10.630	11.070	10.810	7,468,896
2022-10-25	10.920	11.110	10.600	10.610	10.361	7,981,513
2022-10-24	11.070	11.350	10.900	10.930	10.673	8,075,067
2022-10-21	11.130	11.350	10.840	10.930	10.673	11,617,103
2022-10-20	10.460	11.370	10.280	11.130	10.868	15,339,224
2022-10-19	10.520	10.720	10.440	10.500	10.253	3,313,746
2022-10-18	10.770	10.840	10.510	10.530	10.282	4,830,854
2022-10-17	10.400	10.860	10.360	10.770	10.517	6,603,555
2022-10-14	10.370	10.550	10.230	10.460	10.214	5,782,905
2022-10-13	10.280	10.590	10.170	10.280	10.038	6,361,034
2022-10-12	9.710	10.350	9.710	10.300	10.058	8,417,661
2022-10-11	9.630	9.750	9.460	9.660	9.433	2,880,870
2022-10-10	10.160	10.240	9.530	9.610	9.384	5,662,568
2022-09-30	10.220	10.430	10.130	10.150	9.911	4,927,913
2022-09-29	10.600	10.660	10.130	10.200	9.960	4,976,823
2022-09-28	11.020	11.020	10.320	10.380	10.136	6,111,130
2022-09-27	10.680	11.230	10.660	11.060	10.800	8,499,801
2022-09-26	10.820	11.180	10.590	10.610	10.361	5,034,664
2022-09-23	11.500	11.600	10.880	10.920	10.663	6,596,249
2022-09-22	11.450	11.780	11.430	11.570	11.298	4,103,841
2022-09-21	11.460	11.700	11.210	11.530	11.259	5,541,641
2022-09-20	11.410	11.790	11.410	11.550	11.278	4,277,280
2022-09-19	11.840	12.030	11.340	11.390	11.122	6,061,276
2022-09-16	12.100	12.350	11.860	11.900	11.620	5,644,069
2022-09-15	12.770	12.820	12.020	12.150	11.864	8,617,742
2022-09-14	12.530	12.840	12.360	12.750	12.450	6,399,809
2022-09-13	13.090	13.230	12.740	12.770	12.470	7,371,118
2022-09-09	12.970	13.160	12.880	12.990	12.685	5,486,395
2022-09-08	13.430	13.580	12.950	12.950	12.645	11,545,584
2022-09-07	13.270	13.750	13.270	13.510	13.192	10,839,567
2022-09-06	13.330	13.560	13.300	13.330	13.017	7,763,099
2022-09-05	13.400	13.600	13.160	13.330	13.017	7,460,101
2022-09-02	13.050	13.620	13.050	13.550	13.231	10,579,844
2022-09-01	13.010	13.560	13.010	13.180	12.870	11,857,761
2022-08-31	13.440	13.750	12.720	12.830	12.528	12,593,232
2022-08-30	13.450	13.850	13.300	13.450	13.134	9,672,493
2022-08-29	12.950	13.790	12.880	13.440	13.124	11,421,446
2022-08-26	14.000	14.120	13.290	13.320	13.007	16,465,571
2022-08-25	14.990	15.060	13.610	13.890	13.563	27,574,284
2022-08-24	15.310	15.840	15.060	15.100	14.745	28,240,863
2022-08-23	14.820	15.660	14.710	15.040	14.686	27,869,211
2022-08-22	17.250	17.400	15.120	15.160	14.804	55,830,143
2022-08-19	17.550	19.180	16.880	17.490	17.079	79,835,119
2022-08-18	17.880	18.300	16.580	16.940	16.542	97,535,785

← NewerPage 17 of 17 · 1,011 trading days

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.