Union Semiconductor (Hefei) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.610 | 8.690 | 8.470 | 8.530 | 8.426 | 8,741,873 |
| 2025-01-21 | 8.610 | 8.680 | 8.490 | 8.650 | 8.544 | 8,557,827 |
| 2025-01-20 | 8.600 | 8.700 | 8.510 | 8.580 | 8.475 | 8,284,362 |
| 2025-01-17 | 8.350 | 8.630 | 8.280 | 8.520 | 8.416 | 9,144,806 |
| 2025-01-16 | 8.350 | 8.610 | 8.310 | 8.360 | 8.258 | 9,175,898 |
| 2025-01-15 | 8.350 | 8.430 | 8.250 | 8.350 | 8.248 | 8,407,077 |
| 2025-01-14 | 7.990 | 8.380 | 7.910 | 8.380 | 8.278 | 12,191,497 |
| 2025-01-13 | 7.890 | 8.020 | 7.730 | 7.930 | 7.833 | 9,428,321 |
| 2025-01-10 | 8.180 | 8.380 | 7.910 | 7.920 | 7.823 | 10,500,038 |
| 2025-01-09 | 8.160 | 8.400 | 8.110 | 8.180 | 8.080 | 9,298,252 |
| 2025-01-08 | 8.260 | 8.330 | 7.970 | 8.210 | 8.110 | 12,732,378 |
| 2025-01-07 | 8.240 | 8.360 | 8.020 | 8.330 | 8.228 | 12,104,682 |
| 2025-01-06 | 8.400 | 8.500 | 8.150 | 8.240 | 8.139 | 10,309,749 |
| 2025-01-03 | 8.600 | 8.740 | 8.330 | 8.410 | 8.307 | 12,807,522 |
| 2025-01-02 | 8.890 | 8.990 | 8.540 | 8.630 | 8.525 | 12,910,583 |
| 2024-12-31 | 9.280 | 9.350 | 8.910 | 8.960 | 8.851 | 17,722,811 |
| 2024-12-30 | 9.420 | 9.490 | 9.130 | 9.280 | 9.167 | 14,233,261 |
| 2024-12-27 | 9.490 | 9.640 | 9.380 | 9.440 | 9.325 | 16,719,107 |
| 2024-12-26 | 9.220 | 9.500 | 9.160 | 9.480 | 9.364 | 16,135,628 |
| 2024-12-25 | 9.400 | 9.410 | 9.070 | 9.230 | 9.117 | 12,943,027 |
| 2024-12-24 | 9.400 | 9.550 | 9.180 | 9.410 | 9.295 | 15,743,246 |
| 2024-12-23 | 9.550 | 9.580 | 9.310 | 9.340 | 9.226 | 23,447,938 |
| 2024-12-20 | 9.250 | 9.640 | 9.150 | 9.440 | 9.325 | 24,403,962 |
| 2024-12-19 | 9.080 | 9.270 | 9.050 | 9.240 | 9.127 | 11,831,872 |
| 2024-12-18 | 8.910 | 9.310 | 8.830 | 9.180 | 9.068 | 16,442,060 |
| 2024-12-17 | 9.100 | 9.180 | 8.820 | 8.910 | 8.801 | 14,831,619 |
| 2024-12-16 | 9.230 | 9.250 | 9.050 | 9.100 | 8.989 | 12,912,331 |
| 2024-12-13 | 9.380 | 9.430 | 9.140 | 9.170 | 9.058 | 23,056,395 |
| 2024-12-12 | 9.480 | 9.520 | 9.280 | 9.420 | 9.305 | 16,428,556 |
| 2024-12-11 | 9.240 | 9.620 | 9.180 | 9.470 | 9.354 | 23,421,776 |
| 2024-12-10 | 9.500 | 9.600 | 9.220 | 9.250 | 9.137 | 17,051,023 |
| 2024-12-09 | 9.370 | 9.400 | 9.130 | 9.170 | 9.058 | 14,348,154 |
| 2024-12-06 | 9.290 | 9.420 | 9.110 | 9.370 | 9.256 | 17,586,379 |
| 2024-12-05 | 9.170 | 9.370 | 9.150 | 9.280 | 9.167 | 9,903,135 |
| 2024-12-04 | 9.460 | 9.640 | 9.180 | 9.230 | 9.117 | 14,958,852 |
| 2024-12-03 | 9.460 | 9.480 | 9.230 | 9.320 | 9.206 | 12,070,211 |
| 2024-12-02 | 9.350 | 9.550 | 9.340 | 9.440 | 9.325 | 14,492,585 |
| 2024-11-29 | 9.260 | 9.570 | 9.150 | 9.420 | 9.305 | 12,998,315 |
| 2024-11-28 | 9.300 | 9.480 | 9.260 | 9.270 | 9.157 | 10,046,213 |
| 2024-11-27 | 9.180 | 9.360 | 8.920 | 9.340 | 9.226 | 11,203,317 |
| 2024-11-26 | 9.270 | 9.400 | 9.170 | 9.180 | 9.068 | 6,962,049 |
| 2024-11-25 | 9.210 | 9.340 | 9.000 | 9.320 | 9.206 | 12,215,139 |
| 2024-11-22 | 9.650 | 9.780 | 9.200 | 9.200 | 9.088 | 16,749,331 |
| 2024-11-21 | 9.760 | 9.820 | 9.470 | 9.670 | 9.552 | 14,864,288 |
| 2024-11-20 | 9.620 | 9.880 | 9.500 | 9.770 | 9.651 | 20,257,155 |
| 2024-11-19 | 9.650 | 9.820 | 9.290 | 9.690 | 9.572 | 20,959,753 |
| 2024-11-18 | 9.690 | 9.870 | 9.080 | 9.550 | 9.433 | 27,474,257 |
| 2024-11-15 | 10.010 | 10.160 | 9.620 | 9.690 | 9.572 | 28,369,516 |
| 2024-11-14 | 10.000 | 10.240 | 9.870 | 10.010 | 9.888 | 25,519,763 |
| 2024-11-13 | 10.120 | 10.120 | 9.790 | 10.040 | 9.917 | 23,157,711 |
| 2024-11-12 | 10.520 | 10.680 | 9.950 | 10.100 | 9.977 | 36,784,285 |
| 2024-11-11 | 10.000 | 10.530 | 9.960 | 10.400 | 10.273 | 58,399,149 |
| 2024-11-08 | 9.500 | 10.060 | 9.430 | 9.780 | 9.661 | 44,872,973 |
| 2024-11-07 | 9.170 | 9.400 | 9.120 | 9.360 | 9.246 | 18,592,321 |
| 2024-11-06 | 9.190 | 9.360 | 9.060 | 9.190 | 9.078 | 23,689,593 |
| 2024-11-05 | 8.900 | 9.250 | 8.850 | 9.190 | 9.078 | 20,165,138 |
| 2024-11-04 | 8.700 | 8.940 | 8.640 | 8.910 | 8.801 | 11,786,352 |
| 2024-11-01 | 9.290 | 9.290 | 8.690 | 8.690 | 8.584 | 23,595,234 |
| 2024-10-31 | 8.880 | 9.530 | 8.790 | 9.290 | 9.177 | 28,842,012 |
| 2024-10-30 | 9.030 | 9.080 | 8.740 | 8.880 | 8.772 | 20,081,618 |
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.