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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	16.360	17.770	16.080	17.580	17.537	68,989,676
2026-04-21	16.800	16.850	16.040	16.500	16.460	53,167,719
2026-04-20	17.630	17.820	16.800	16.920	16.879	61,952,679
2026-04-17	17.120	17.970	16.900	17.590	17.547	84,311,775
2026-04-16	15.700	16.940	15.570	16.880	16.839	61,435,704
2026-04-15	16.200	16.460	15.720	15.770	15.731	38,854,952
2026-04-14	16.190	16.480	15.930	16.130	16.091	45,551,974
2026-04-13	16.100	16.270	15.800	16.000	15.961	34,444,443
2026-04-10	16.400	16.700	15.970	16.300	16.260	64,142,643
2026-04-09	14.700	16.840	14.580	15.990	15.951	89,042,236
2026-04-08	14.580	14.980	14.500	14.970	14.933	45,493,325
2026-04-07	13.950	14.240	13.880	14.180	14.145	20,841,552
2026-04-03	13.990	14.100	13.760	13.870	13.836	17,556,520
2026-04-02	14.600	14.600	13.780	13.870	13.836	36,606,743
2026-04-01	14.600	14.870	14.500	14.700	14.664	30,657,189
2026-03-31	14.500	14.630	14.250	14.280	14.245	26,603,358
2026-03-30	14.340	14.690	14.160	14.620	14.584	24,512,606
2026-03-27	14.200	14.850	14.100	14.630	14.594	31,190,526
2026-03-26	14.250	15.050	14.160	14.600	14.564	51,838,636
2026-03-25	14.190	14.630	14.100	14.350	14.315	24,675,085
2026-03-24	14.000	14.150	13.440	14.100	14.066	30,848,675
2026-03-23	14.170	14.420	13.650	13.780	13.746	41,029,110
2026-03-20	15.000	15.100	14.420	14.440	14.405	34,049,664
2026-03-19	15.150	15.170	14.810	14.850	14.814	33,717,217
2026-03-18	15.000	15.500	14.760	15.450	15.412	35,696,629
2026-03-17	15.590	15.600	14.850	14.890	14.854	30,681,183
2026-03-16	15.350	15.710	14.990	15.600	15.562	29,454,204
2026-03-13	15.600	15.820	15.290	15.320	15.283	28,725,110
2026-03-12	16.080	16.160	15.500	15.720	15.682	23,206,311
2026-03-11	16.570	16.700	15.980	16.130	16.091	27,397,125
2026-03-10	16.340	16.630	16.260	16.440	16.400	29,870,384
2026-03-09	16.450	16.450	15.380	16.040	16.001	48,909,778
2026-03-06	16.800	17.150	16.530	16.840	16.799	21,405,736
2026-03-05	16.880	17.360	16.710	16.810	16.769	37,034,749
2026-03-04	16.480	17.040	16.330	16.400	16.360	27,453,730
2026-03-03	18.410	18.410	16.520	16.820	16.779	43,535,061
2026-03-02	18.580	18.950	18.130	18.250	18.205	36,977,860
2026-02-27	19.150	19.360	18.260	19.080	19.033	45,744,854
2026-02-26	19.710	19.990	18.810	19.560	19.512	48,889,011
2026-02-25	18.960	20.080	18.690	19.620	19.572	40,974,774
2026-02-24	19.200	19.500	18.410	18.930	18.884	30,444,764
2026-02-13	18.610	19.320	18.490	18.810	18.764	28,002,525
2026-02-12	18.340	18.960	18.260	18.780	18.734	31,347,052
2026-02-11	18.580	18.610	18.130	18.200	18.156	27,155,540
2026-02-10	19.260	19.400	18.300	18.650	18.604	34,793,635
2026-02-09	19.010	19.500	18.650	19.250	19.203	36,215,763
2026-02-06	18.870	18.960	18.210	18.500	18.455	24,196,782
2026-02-05	18.950	19.240	18.480	19.100	19.053	23,795,282
2026-02-04	19.390	19.600	18.950	19.330	19.283	27,692,571
2026-02-03	19.200	19.700	18.720	19.580	19.532	32,601,550
2026-02-02	19.830	20.220	18.660	18.670	18.624	35,139,880
2026-01-30	19.780	20.440	19.080	20.030	19.981	39,682,752
2026-01-29	20.580	20.940	19.490	19.550	19.502	46,368,385
2026-01-28	20.870	21.310	20.160	20.580	20.530	38,004,486
2026-01-27	19.660	21.100	19.300	20.790	20.739	49,789,964
2026-01-26	21.740	21.870	19.520	19.900	19.851	67,488,238
2026-01-23	21.520	21.930	20.650	21.740	21.687	48,163,887
2026-01-22	23.500	23.890	21.160	21.330	21.278	77,446,641
2026-01-21	22.300	23.420	21.850	22.910	22.854	63,692,684
2026-01-20	22.500	23.350	22.070	22.670	22.615	53,822,667

← NewerPage 3 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.