Union Semiconductor (Hefei) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9.850 | 10.040 | 9.840 | 9.920 | 9.896 | 25,508,499 |
| 2025-07-23 | 9.810 | 9.910 | 9.660 | 9.850 | 9.826 | 20,438,271 |
| 2025-07-22 | 9.840 | 10.070 | 9.760 | 9.800 | 9.776 | 37,640,289 |
| 2025-07-21 | 9.790 | 9.890 | 9.750 | 9.860 | 9.836 | 16,339,134 |
| 2025-07-18 | 9.780 | 9.890 | 9.740 | 9.800 | 9.776 | 19,687,693 |
| 2025-07-17 | 9.660 | 9.780 | 9.620 | 9.780 | 9.756 | 16,111,234 |
| 2025-07-16 | 9.570 | 9.770 | 9.560 | 9.660 | 9.636 | 17,619,229 |
| 2025-07-15 | 9.710 | 9.710 | 9.410 | 9.570 | 9.547 | 21,423,793 |
| 2025-07-14 | 9.700 | 9.770 | 9.570 | 9.690 | 9.666 | 27,661,233 |
| 2025-07-11 | 9.730 | 9.800 | 9.650 | 9.700 | 9.676 | 25,163,954 |
| 2025-07-10 | 9.860 | 9.860 | 9.660 | 9.790 | 9.766 | 21,714,077 |
| 2025-07-09 | 10.050 | 10.090 | 9.810 | 9.860 | 9.836 | 22,529,071 |
| 2025-07-08 | 9.780 | 10.570 | 9.730 | 10.030 | 10.006 | 62,836,358 |
| 2025-07-07 | 9.720 | 9.830 | 9.610 | 9.750 | 9.726 | 15,614,140 |
| 2025-07-04 | 9.790 | 10.000 | 9.660 | 9.730 | 9.706 | 29,288,058 |
| 2025-07-03 | 9.950 | 10.080 | 9.730 | 9.790 | 9.766 | 29,497,976 |
| 2025-07-02 | 10.330 | 10.390 | 9.920 | 10.000 | 9.976 | 31,553,847 |
| 2025-07-01 | 10.370 | 10.680 | 10.340 | 10.410 | 10.385 | 27,388,766 |
| 2025-06-30 | 10.400 | 10.600 | 10.300 | 10.390 | 10.365 | 25,209,531 |
| 2025-06-27 | 10.440 | 10.630 | 10.380 | 10.410 | 10.385 | 24,712,543 |
| 2025-06-26 | 10.230 | 10.800 | 10.160 | 10.440 | 10.414 | 43,407,246 |
| 2025-06-25 | 10.170 | 10.250 | 10.090 | 10.180 | 10.155 | 20,167,144 |
| 2025-06-24 | 10.130 | 10.210 | 10.030 | 10.160 | 10.135 | 18,999,364 |
| 2025-06-23 | 9.910 | 10.160 | 9.790 | 10.100 | 10.075 | 23,192,663 |
| 2025-06-20 | 10.130 | 10.580 | 10.010 | 10.050 | 10.025 | 33,124,613 |
| 2025-06-19 | 9.650 | 10.200 | 9.580 | 10.010 | 9.986 | 39,885,568 |
| 2025-06-18 | 9.400 | 9.670 | 9.320 | 9.580 | 9.557 | 11,855,305 |
| 2025-06-17 | 9.440 | 9.450 | 9.330 | 9.420 | 9.397 | 5,805,030 |
| 2025-06-16 | 9.380 | 9.560 | 9.300 | 9.380 | 9.357 | 8,237,487 |
| 2025-06-13 | 9.340 | 9.470 | 9.290 | 9.380 | 9.357 | 9,764,057 |
| 2025-06-12 | 9.650 | 9.690 | 9.350 | 9.400 | 9.377 | 14,705,502 |
| 2025-06-11 | 9.680 | 9.720 | 9.580 | 9.620 | 9.597 | 7,357,467 |
| 2025-06-10 | 9.880 | 9.920 | 9.550 | 9.650 | 9.626 | 12,145,778 |
| 2025-06-09 | 9.890 | 9.950 | 9.710 | 9.930 | 9.906 | 13,314,369 |
| 2025-06-06 | 9.630 | 9.900 | 9.600 | 9.860 | 9.836 | 15,915,205 |
| 2025-06-05 | 9.330 | 9.790 | 9.270 | 9.670 | 9.646 | 21,085,952 |
| 2025-06-04 | 9.290 | 9.340 | 9.200 | 9.250 | 9.227 | 7,602,908 |
| 2025-06-03 | 9.220 | 9.310 | 9.160 | 9.260 | 9.237 | 6,931,727 |
| 2025-05-30 | 9.350 | 9.360 | 9.170 | 9.200 | 9.178 | 7,741,255 |
| 2025-05-29 | 9.360 | 9.430 | 9.260 | 9.400 | 9.377 | 11,017,257 |
| 2025-05-28 | 9.480 | 9.520 | 9.260 | 9.300 | 9.277 | 8,634,207 |
| 2025-05-27 | 9.690 | 9.690 | 9.390 | 9.470 | 9.447 | 11,417,930 |
| 2025-05-26 | 9.640 | 9.730 | 9.540 | 9.660 | 9.636 | 8,724,935 |
| 2025-05-23 | 9.690 | 9.780 | 9.510 | 9.530 | 9.507 | 11,952,513 |
| 2025-05-22 | 9.750 | 9.860 | 9.540 | 9.570 | 9.547 | 12,381,965 |
| 2025-05-21 | 9.600 | 9.990 | 9.500 | 9.780 | 9.756 | 25,760,711 |
| 2025-05-20 | 9.590 | 9.750 | 9.550 | 9.630 | 9.606 | 8,966,052 |
| 2025-05-19 | 9.570 | 9.690 | 9.380 | 9.650 | 9.626 | 10,287,726 |
| 2025-05-16 | 9.620 | 9.680 | 9.500 | 9.550 | 9.527 | 8,360,717 |
| 2025-05-15 | 9.730 | 9.950 | 9.660 | 9.700 | 9.582 | 12,111,784 |
| 2025-05-14 | 9.850 | 10.030 | 9.670 | 9.770 | 9.651 | 14,947,216 |
| 2025-05-13 | 9.980 | 9.980 | 9.740 | 9.790 | 9.670 | 9,575,510 |
| 2025-05-12 | 9.820 | 9.950 | 9.770 | 9.890 | 9.769 | 12,201,846 |
| 2025-05-09 | 9.790 | 9.820 | 9.540 | 9.770 | 9.651 | 14,105,173 |
| 2025-05-08 | 9.890 | 9.950 | 9.740 | 9.760 | 9.641 | 15,022,103 |
| 2025-05-07 | 9.990 | 10.080 | 9.830 | 9.900 | 9.779 | 18,173,524 |
| 2025-05-06 | 9.600 | 9.990 | 9.530 | 9.950 | 9.828 | 25,492,831 |
| 2025-04-30 | 8.880 | 9.780 | 8.880 | 9.520 | 9.404 | 37,833,951 |
| 2025-04-29 | 8.740 | 8.930 | 8.700 | 8.810 | 8.702 | 11,334,401 |
| 2025-04-28 | 8.710 | 8.760 | 8.610 | 8.740 | 8.633 | 7,853,036 |
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.