Union Semiconductor (Hefei) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9.390 | 9.420 | 9.030 | 9.040 | 8.930 | 24,444,000 |
| 2024-10-28 | 9.360 | 9.440 | 9.250 | 9.380 | 9.265 | 15,899,348 |
| 2024-10-25 | 9.260 | 9.500 | 9.120 | 9.330 | 9.216 | 24,183,941 |
| 2024-10-24 | 9.310 | 9.490 | 9.180 | 9.240 | 9.127 | 24,077,052 |
| 2024-10-23 | 9.440 | 9.600 | 9.280 | 9.380 | 9.265 | 25,171,862 |
| 2024-10-22 | 9.510 | 9.610 | 9.290 | 9.420 | 9.305 | 30,095,609 |
| 2024-10-21 | 9.710 | 10.070 | 9.460 | 9.570 | 9.453 | 51,695,524 |
| 2024-10-18 | 8.860 | 9.800 | 8.820 | 9.530 | 9.414 | 41,132,682 |
| 2024-10-17 | 8.820 | 9.120 | 8.800 | 8.880 | 8.772 | 27,213,965 |
| 2024-10-16 | 8.700 | 8.890 | 8.570 | 8.740 | 8.633 | 23,062,690 |
| 2024-10-15 | 8.770 | 9.500 | 8.660 | 8.940 | 8.831 | 45,796,389 |
| 2024-10-14 | 8.630 | 8.930 | 8.330 | 8.860 | 8.752 | 27,861,478 |
| 2024-10-11 | 9.450 | 9.460 | 8.350 | 8.630 | 8.525 | 41,842,001 |
| 2024-10-10 | 10.120 | 10.550 | 9.440 | 9.550 | 9.433 | 49,738,718 |
| 2024-10-09 | 9.660 | 10.880 | 9.300 | 9.830 | 9.710 | 71,348,970 |
| 2024-10-08 | 10.180 | 10.180 | 9.020 | 10.170 | 10.046 | 62,181,576 |
| 2024-09-30 | 7.780 | 8.540 | 7.670 | 8.480 | 8.376 | 29,751,695 |
| 2024-09-27 | 7.160 | 7.550 | 7.160 | 7.480 | 7.389 | 8,555,298 |
| 2024-09-26 | 6.840 | 7.090 | 6.830 | 7.080 | 6.994 | 7,878,977 |
| 2024-09-25 | 6.830 | 7.020 | 6.820 | 6.840 | 6.756 | 6,708,233 |
| 2024-09-24 | 6.560 | 6.850 | 6.500 | 6.830 | 6.747 | 6,839,731 |
| 2024-09-23 | 6.550 | 6.610 | 6.460 | 6.510 | 6.431 | 2,679,487 |
| 2024-09-20 | 6.610 | 6.620 | 6.480 | 6.550 | 6.470 | 3,019,388 |
| 2024-09-19 | 6.520 | 6.730 | 6.450 | 6.600 | 6.519 | 4,870,565 |
| 2024-09-18 | 6.580 | 6.600 | 6.370 | 6.450 | 6.371 | 2,792,353 |
| 2024-09-13 | 6.750 | 6.750 | 6.530 | 6.560 | 6.480 | 2,870,607 |
| 2024-09-12 | 6.650 | 6.800 | 6.650 | 6.700 | 6.618 | 2,803,507 |
| 2024-09-11 | 6.710 | 6.740 | 6.640 | 6.690 | 6.608 | 2,942,160 |
| 2024-09-10 | 6.680 | 6.730 | 6.510 | 6.720 | 6.638 | 4,150,835 |
| 2024-09-09 | 6.700 | 6.780 | 6.640 | 6.650 | 6.569 | 3,135,869 |
| 2024-09-06 | 6.890 | 6.910 | 6.730 | 6.750 | 6.668 | 3,908,648 |
| 2024-09-05 | 6.870 | 6.970 | 6.830 | 6.890 | 6.806 | 3,227,333 |
| 2024-09-04 | 6.800 | 6.930 | 6.730 | 6.820 | 6.737 | 4,287,436 |
| 2024-09-03 | 6.810 | 6.920 | 6.760 | 6.820 | 6.737 | 3,218,963 |
| 2024-09-02 | 7.040 | 7.090 | 6.760 | 6.770 | 6.687 | 6,104,441 |
| 2024-08-30 | 6.860 | 7.120 | 6.820 | 7.040 | 6.954 | 7,030,400 |
| 2024-08-29 | 6.640 | 6.920 | 6.600 | 6.860 | 6.776 | 4,951,172 |
| 2024-08-28 | 6.570 | 6.700 | 6.540 | 6.650 | 6.569 | 2,477,793 |
| 2024-08-27 | 6.680 | 6.700 | 6.570 | 6.580 | 6.500 | 2,988,338 |
| 2024-08-26 | 6.670 | 6.800 | 6.660 | 6.700 | 6.618 | 2,982,564 |
| 2024-08-23 | 6.690 | 6.730 | 6.600 | 6.700 | 6.618 | 3,060,230 |
| 2024-08-22 | 6.880 | 6.910 | 6.660 | 6.700 | 6.618 | 5,340,192 |
| 2024-08-21 | 6.860 | 6.970 | 6.850 | 6.880 | 6.796 | 2,633,721 |
| 2024-08-20 | 7.010 | 7.090 | 6.870 | 6.900 | 6.816 | 4,270,535 |
| 2024-08-19 | 7.060 | 7.150 | 6.970 | 7.030 | 6.944 | 4,329,615 |
| 2024-08-16 | 7.060 | 7.170 | 7.060 | 7.070 | 6.984 | 4,875,308 |
| 2024-08-15 | 7.020 | 7.210 | 6.920 | 7.070 | 6.984 | 7,397,454 |
| 2024-08-14 | 7.150 | 7.150 | 7.000 | 7.000 | 6.915 | 4,889,215 |
| 2024-08-13 | 7.120 | 7.150 | 7.060 | 7.150 | 7.063 | 3,705,830 |
| 2024-08-12 | 7.160 | 7.170 | 7.060 | 7.090 | 7.003 | 4,389,865 |
| 2024-08-09 | 7.300 | 7.440 | 7.160 | 7.160 | 7.073 | 6,612,428 |
| 2024-08-08 | 7.130 | 7.350 | 7.050 | 7.220 | 7.132 | 8,935,179 |
| 2024-08-07 | 7.270 | 7.290 | 7.080 | 7.130 | 7.043 | 12,882,216 |
| 2024-08-06 | 7.410 | 7.480 | 7.230 | 7.470 | 7.379 | 11,295,818 |
| 2024-08-05 | 7.510 | 7.550 | 7.300 | 7.320 | 7.231 | 13,368,396 |
| 2024-08-02 | 8.010 | 8.030 | 7.520 | 7.550 | 7.458 | 16,273,185 |
| 2024-08-01 | 7.930 | 8.250 | 7.880 | 8.050 | 7.952 | 31,386,051 |
| 2024-07-31 | 7.120 | 8.380 | 7.080 | 8.040 | 7.942 | 37,516,235 |
| 2024-07-30 | 6.910 | 7.100 | 6.800 | 7.060 | 6.974 | 7,483,015 |
| 2024-07-29 | 6.900 | 6.970 | 6.730 | 6.930 | 6.845 | 7,628,192 |
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.