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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	24.020	27.770	21.180	27.570	27.570	98,714,904
2026-07-20	26.700	27.260	22.600	23.560	23.560	96,049,858
2026-07-17	27.660	28.550	25.410	25.450	25.450	78,426,465
2026-07-16	28.100	29.960	27.500	27.660	27.660	65,168,516
2026-07-15	33.970	34.550	29.000	29.870	29.870	71,248,357
2026-07-14	32.520	33.120	29.950	32.580	32.580	73,967,205
2026-07-13	34.660	35.800	31.100	31.300	31.300	82,892,877
2026-07-10	39.660	40.440	35.600	35.600	35.600	86,566,181
2026-07-09	36.960	39.740	35.930	39.650	39.650	92,759,530
2026-07-08	36.800	37.890	33.260	34.650	34.650	59,245,326
2026-07-07	35.670	37.750	34.580	36.800	36.800	58,156,103
2026-07-06	36.570	37.870	34.170	35.950	35.950	88,357,982
2026-07-03	38.460	38.980	35.130	35.310	35.310	91,126,626
2026-07-02	38.600	43.030	36.540	39.070	39.070	99,259,241
2026-07-01	40.880	41.560	38.200	40.350	40.350	92,285,596
2026-06-30	39.800	40.900	38.290	39.700	39.700	97,258,466
2026-06-29	39.600	41.000	35.100	40.020	40.020	120,298,168
2026-06-26	40.000	40.770	38.380	39.300	39.300	99,319,268
2026-06-25	40.000	43.300	39.000	41.300	41.300	165,270,162
2026-06-24	32.000	36.200	32.000	36.200	36.200	84,509,890
2026-06-23	30.800	32.500	29.440	30.170	30.170	82,566,002
2026-06-22	30.530	31.570	28.820	29.940	29.940	84,497,536
2026-06-18	29.880	32.100	29.410	30.050	30.050	111,298,869
2026-06-17	27.000	28.980	26.410	28.820	28.820	89,975,777
2026-06-16	27.470	28.860	26.700	26.960	26.960	85,824,421
2026-06-15	24.660	26.800	23.510	26.700	26.700	82,924,090
2026-06-12	25.950	26.350	24.250	24.440	24.440	95,147,332
2026-06-11	25.410	28.240	24.510	25.200	25.200	145,770,970
2026-06-10	23.550	25.190	23.080	24.550	24.550	80,236,825
2026-06-09	23.280	24.380	22.530	23.960	23.960	83,802,642
2026-06-08	21.020	23.360	20.800	22.480	22.480	93,908,614
2026-06-05	19.800	23.500	19.020	22.500	22.500	136,336,371
2026-06-04	18.900	20.710	18.830	20.180	20.180	57,962,209
2026-06-03	19.520	20.440	19.190	19.370	19.370	57,595,909
2026-06-02	19.680	20.080	18.710	19.580	19.580	58,032,114
2026-06-01	20.880	21.500	19.700	19.740	19.740	63,457,327
2026-05-29	22.500	22.900	20.850	21.100	21.100	79,763,798
2026-05-28	20.360	23.050	20.100	22.500	22.500	96,681,370
2026-05-27	21.760	22.170	19.980	20.190	20.190	75,840,079
2026-05-26	22.180	22.880	20.840	21.600	21.600	88,245,110
2026-05-25	19.600	22.500	19.120	21.890	21.890	108,738,787
2026-05-22	19.500	19.940	18.600	19.750	19.750	76,072,198
2026-05-21	20.810	21.480	19.060	19.400	19.400	87,641,546
2026-05-20	20.350	21.200	20.130	20.740	20.740	72,793,366
2026-05-19	20.510	20.640	19.540	20.430	20.380	86,639,737
2026-05-18	20.300	22.650	19.430	20.820	20.769	126,611,535
2026-05-15	19.500	19.850	18.570	19.310	19.263	69,854,381
2026-05-14	19.880	19.880	19.070	19.180	19.133	77,103,950
2026-05-13	17.980	20.420	17.700	20.010	19.961	114,687,198
2026-05-12	18.700	18.730	18.070	18.340	18.295	48,579,174
2026-05-11	18.670	19.230	18.380	18.650	18.604	72,980,392
2026-05-08	18.270	18.630	18.020	18.210	18.165	51,687,559
2026-05-07	17.490	18.770	17.160	18.640	18.594	78,056,007
2026-05-06	17.350	18.140	17.200	17.270	17.228	82,401,701
2026-04-30	15.500	17.110	15.390	17.010	16.968	76,757,585
2026-04-29	16.150	16.420	15.680	16.230	16.190	38,664,855
2026-04-28	16.760	17.150	16.140	16.240	16.200	46,877,184
2026-04-27	16.150	17.280	16.120	16.850	16.809	59,533,852
2026-04-24	16.340	16.600	15.950	16.080	16.041	39,750,204
2026-04-23	17.660	17.760	16.300	16.350	16.310	74,050,454

← NewerPage 2 of 3 · 121 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.