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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	17.320	17.510	16.830	16.890	16.890	20,408,671
2026-10-20	16.400	17.450	16.210	17.080	17.080	28,697,057
2026-10-19	16.650	16.770	16.050	16.400	16.400	21,480,429
2026-10-16	17.080	17.610	16.600	16.760	16.760	29,845,639
2026-10-15	16.580	17.060	16.410	16.590	16.590	36,402,193
2026-10-14	18.160	18.220	17.300	17.460	17.460	25,250,616
2026-10-13	17.550	18.490	16.960	18.190	18.190	35,320,232
2026-10-12	18.690	18.970	17.940	18.180	18.180	33,634,274
2026-10-09	19.180	19.460	17.740	18.830	18.830	54,412,764
2026-10-08	21.130	21.300	19.310	19.580	19.580	43,502,867
2026-09-30	22.280	22.450	20.920	21.100	21.100	40,762,212
2026-09-29	22.500	22.910	22.030	22.250	22.250	33,004,476
2026-09-28	24.460	24.800	22.200	22.400	22.400	52,237,370
2026-09-24	25.500	26.080	24.710	24.800	24.800	35,041,320
2026-09-23	26.000	26.250	25.510	25.790	25.790	24,652,686
2026-09-22	26.500	27.120	25.810	25.930	25.930	45,404,009
2026-09-21	26.610	26.980	25.550	25.990	25.990	49,362,557
2026-09-18	25.800	27.160	25.360	26.390	26.390	64,831,134
2026-09-17	25.940	26.270	25.200	25.330	25.330	39,480,339
2026-09-16	24.600	26.330	24.410	26.010	26.010	54,188,752
2026-09-15	23.590	25.590	23.590	24.800	24.800	46,479,298
2026-09-14	23.370	24.340	22.950	23.990	23.990	34,592,458
2026-09-11	24.450	24.800	22.870	23.890	23.890	50,369,794
2026-09-10	25.350	26.190	25.030	25.100	25.100	36,533,094
2026-09-09	26.890	26.980	25.680	25.800	25.800	49,782,210
2026-09-08	25.880	27.460	25.300	26.720	26.720	84,043,709
2026-09-07	24.260	25.770	23.020	25.520	25.520	78,782,329
2026-09-04	24.590	26.570	23.360	23.860	23.860	88,521,417
2026-09-03	25.400	27.180	22.780	24.060	24.060	99,640,161
2026-09-02	24.800	25.380	24.200	24.750	24.750	40,972,916
2026-09-01	25.580	25.990	24.760	25.340	25.340	48,260,881
2026-08-31	23.900	25.870	23.470	25.410	25.410	58,264,059
2026-08-28	23.700	25.800	23.630	24.460	24.460	64,810,198
2026-08-27	22.750	23.920	22.460	23.780	23.780	36,403,415
2026-08-26	22.780	22.840	21.860	22.530	22.530	30,099,095
2026-08-25	23.000	23.100	21.720	22.530	22.530	42,839,738
2026-08-24	23.010	23.440	22.260	23.300	23.300	44,674,687
2026-08-21	23.290	23.720	22.510	23.010	23.010	31,819,678
2026-08-20	23.450	24.270	22.700	23.100	23.100	43,688,407
2026-08-19	24.720	25.610	22.650	22.940	22.940	66,453,241
2026-08-18	25.860	26.800	25.200	25.960	25.960	50,737,961
2026-08-17	24.110	26.180	24.070	25.950	25.950	69,853,978
2026-08-14	24.500	24.680	23.390	24.170	24.170	45,574,894
2026-08-13	24.490	25.590	23.810	24.020	24.020	74,060,654
2026-08-12	24.510	25.150	23.950	24.580	24.580	44,421,177
2026-08-11	24.350	24.980	23.620	24.290	24.290	43,923,156
2026-08-10	25.300	25.580	24.010	24.460	24.460	53,520,818
2026-08-07	23.400	25.730	23.000	25.250	25.250	83,622,614
2026-08-06	21.520	24.960	21.470	23.580	23.580	92,355,403
2026-08-05	20.050	22.200	20.050	21.700	21.700	75,411,007
2026-08-04	18.480	20.170	18.090	20.000	20.000	60,159,989
2026-08-03	19.510	19.840	17.930	18.050	18.050	58,301,091
2026-07-31	20.850	21.540	19.750	19.770	19.770	70,297,263
2026-07-30	20.970	21.400	18.550	18.680	18.680	80,710,965
2026-07-29	22.390	22.820	19.750	21.070	21.070	79,367,501
2026-07-28	24.290	25.060	22.150	22.420	22.420	60,457,567
2026-07-27	25.060	25.750	23.350	24.960	24.960	53,019,570
2026-07-24	24.030	25.850	24.030	25.050	25.050	63,539,588
2026-07-23	27.210	27.680	24.600	24.790	24.790	72,856,993
2026-07-22	27.400	29.350	26.900	27.350	27.350	95,168,748

Page 1 of 17 · 1,009 trading daysOlder →

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.