Union Semiconductor (Hefei) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.790 | 8.870 | 8.690 | 8.730 | 8.623 | 7,854,948 |
| 2025-04-24 | 9.030 | 9.080 | 8.670 | 8.800 | 8.693 | 11,662,668 |
| 2025-04-23 | 9.170 | 9.170 | 8.980 | 9.040 | 8.930 | 12,730,406 |
| 2025-04-22 | 8.610 | 9.200 | 8.520 | 9.120 | 9.009 | 25,691,866 |
| 2025-04-21 | 8.650 | 8.760 | 8.500 | 8.670 | 8.564 | 9,121,098 |
| 2025-04-18 | 8.760 | 8.760 | 8.550 | 8.630 | 8.525 | 7,652,484 |
| 2025-04-17 | 8.660 | 9.000 | 8.640 | 8.720 | 8.614 | 9,860,410 |
| 2025-04-16 | 8.830 | 8.900 | 8.560 | 8.710 | 8.604 | 10,487,574 |
| 2025-04-15 | 8.890 | 8.970 | 8.700 | 8.820 | 8.712 | 10,619,593 |
| 2025-04-14 | 8.820 | 9.010 | 8.780 | 8.950 | 8.841 | 17,816,618 |
| 2025-04-11 | 8.280 | 8.910 | 8.230 | 8.740 | 8.633 | 26,769,613 |
| 2025-04-10 | 8.340 | 8.570 | 8.290 | 8.330 | 8.228 | 17,945,981 |
| 2025-04-09 | 8.020 | 8.230 | 7.300 | 8.120 | 8.021 | 25,787,452 |
| 2025-04-08 | 7.780 | 8.200 | 7.770 | 8.110 | 8.011 | 27,381,625 |
| 2025-04-07 | 8.640 | 9.100 | 7.660 | 7.660 | 7.566 | 29,642,749 |
| 2025-04-03 | 9.600 | 9.780 | 9.490 | 9.580 | 9.463 | 12,207,164 |
| 2025-04-02 | 9.820 | 9.870 | 9.660 | 9.700 | 9.582 | 10,090,992 |
| 2025-04-01 | 9.750 | 9.950 | 9.750 | 9.820 | 9.700 | 12,712,975 |
| 2025-03-31 | 9.640 | 9.800 | 9.560 | 9.750 | 9.631 | 16,144,404 |
| 2025-03-28 | 9.990 | 10.120 | 9.600 | 9.660 | 9.542 | 19,102,254 |
| 2025-03-27 | 9.900 | 10.110 | 9.760 | 9.960 | 9.838 | 16,294,526 |
| 2025-03-26 | 9.810 | 10.080 | 9.700 | 9.910 | 9.789 | 18,994,571 |
| 2025-03-25 | 9.670 | 9.790 | 9.570 | 9.730 | 9.611 | 11,528,515 |
| 2025-03-24 | 9.590 | 9.760 | 9.490 | 9.670 | 9.552 | 15,667,461 |
| 2025-03-21 | 9.960 | 9.960 | 9.600 | 9.610 | 9.493 | 17,189,703 |
| 2025-03-20 | 9.880 | 10.100 | 9.780 | 9.970 | 9.848 | 15,633,800 |
| 2025-03-19 | 9.880 | 9.990 | 9.820 | 9.880 | 9.759 | 11,164,790 |
| 2025-03-18 | 9.960 | 10.130 | 9.890 | 9.920 | 9.799 | 15,087,046 |
| 2025-03-17 | 9.880 | 10.000 | 9.760 | 9.900 | 9.779 | 12,786,308 |
| 2025-03-14 | 9.790 | 9.940 | 9.640 | 9.860 | 9.740 | 18,950,494 |
| 2025-03-13 | 10.030 | 10.120 | 9.500 | 9.720 | 9.601 | 27,341,771 |
| 2025-03-12 | 10.200 | 10.270 | 10.000 | 10.060 | 9.937 | 19,810,230 |
| 2025-03-11 | 10.100 | 10.240 | 9.990 | 10.160 | 10.036 | 19,612,922 |
| 2025-03-10 | 10.160 | 10.330 | 10.090 | 10.230 | 10.105 | 19,951,827 |
| 2025-03-07 | 10.270 | 10.430 | 10.080 | 10.160 | 10.036 | 35,563,607 |
| 2025-03-06 | 10.500 | 10.680 | 10.310 | 10.340 | 10.214 | 43,842,112 |
| 2025-03-05 | 10.300 | 10.580 | 10.140 | 10.400 | 10.273 | 47,343,683 |
| 2025-03-04 | 10.000 | 10.490 | 9.810 | 10.260 | 10.135 | 65,056,713 |
| 2025-03-03 | 10.200 | 10.790 | 9.900 | 10.030 | 9.908 | 82,794,620 |
| 2025-02-28 | 9.620 | 11.370 | 9.490 | 10.320 | 10.194 | 109,637,020 |
| 2025-02-27 | 9.300 | 9.690 | 9.220 | 9.570 | 9.453 | 37,830,748 |
| 2025-02-26 | 9.160 | 9.250 | 9.090 | 9.200 | 9.088 | 16,053,286 |
| 2025-02-25 | 9.010 | 9.230 | 8.930 | 9.150 | 9.038 | 22,304,118 |
| 2025-02-24 | 9.100 | 9.170 | 8.980 | 9.080 | 8.969 | 14,110,165 |
| 2025-02-21 | 8.960 | 9.160 | 8.870 | 9.100 | 8.989 | 20,375,174 |
| 2025-02-20 | 8.990 | 9.030 | 8.810 | 8.970 | 8.860 | 17,983,847 |
| 2025-02-19 | 8.760 | 9.050 | 8.720 | 8.990 | 8.880 | 16,948,368 |
| 2025-02-18 | 8.820 | 9.070 | 8.690 | 8.740 | 8.633 | 18,152,874 |
| 2025-02-17 | 8.930 | 8.980 | 8.780 | 8.820 | 8.712 | 14,319,697 |
| 2025-02-14 | 8.870 | 9.000 | 8.800 | 8.890 | 8.781 | 13,168,317 |
| 2025-02-13 | 9.180 | 9.180 | 8.900 | 8.920 | 8.811 | 13,780,200 |
| 2025-02-12 | 8.920 | 9.160 | 8.920 | 9.150 | 9.038 | 15,012,547 |
| 2025-02-11 | 9.040 | 9.080 | 8.890 | 8.980 | 8.870 | 11,390,400 |
| 2025-02-10 | 9.030 | 9.150 | 8.990 | 9.050 | 8.939 | 10,902,665 |
| 2025-02-07 | 8.910 | 9.260 | 8.850 | 9.060 | 8.949 | 18,438,691 |
| 2025-02-06 | 8.570 | 8.930 | 8.500 | 8.910 | 8.801 | 11,681,971 |
| 2025-02-05 | 8.600 | 8.730 | 8.540 | 8.600 | 8.495 | 9,042,763 |
| 2025-01-27 | 8.700 | 8.780 | 8.490 | 8.490 | 8.386 | 6,964,842 |
| 2025-01-24 | 8.550 | 8.720 | 8.510 | 8.710 | 8.604 | 7,689,629 |
| 2025-01-23 | 8.630 | 8.770 | 8.540 | 8.540 | 8.436 | 10,204,739 |
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.