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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	16.240	16.290	15.360	15.790	15.751	30,959,959
2025-10-22	16.180	16.460	15.880	16.310	16.270	20,501,706
2025-10-21	16.020	16.600	15.800	16.320	16.280	37,412,070
2025-10-20	16.010	16.550	15.730	15.930	15.891	34,340,955
2025-10-17	16.620	16.970	15.700	15.810	15.771	41,756,099
2025-10-16	16.830	17.500	16.510	16.680	16.639	55,774,763
2025-10-15	17.470	17.750	15.930	16.830	16.789	86,595,967
2025-10-14	18.500	19.070	17.090	17.200	17.158	50,263,602
2025-10-13	18.000	18.840	17.800	18.510	18.465	42,182,665
2025-10-10	19.200	19.470	18.300	19.190	19.143	60,941,630
2025-10-09	19.400	20.230	19.010	19.610	19.562	71,019,526
2025-09-30	19.040	19.860	18.900	19.350	19.303	59,884,637
2025-09-29	18.760	19.350	18.560	18.870	18.824	62,109,003
2025-09-26	18.360	20.050	18.110	18.920	18.874	61,777,544
2025-09-25	18.110	18.550	17.570	18.200	18.156	62,503,849
2025-09-24	16.080	18.550	15.690	18.210	18.165	84,722,995
2025-09-23	15.440	15.780	14.750	15.720	15.682	52,955,541
2025-09-22	15.090	15.390	14.900	15.230	15.193	33,784,641
2025-09-19	15.020	15.960	15.010	15.120	15.083	68,540,920
2025-09-18	13.740	16.270	13.500	15.480	15.442	94,803,162
2025-09-17	13.130	13.670	13.020	13.560	13.527	22,608,705
2025-09-16	13.210	13.330	12.760	13.250	13.218	23,502,137
2025-09-15	13.510	13.700	12.970	13.080	13.048	23,664,815
2025-09-12	12.730	13.380	12.600	13.090	13.058	27,316,373
2025-09-11	12.300	12.820	12.260	12.640	12.609	21,245,598
2025-09-10	12.360	12.730	12.340	12.350	12.320	13,545,215
2025-09-09	12.610	12.730	12.250	12.390	12.360	14,993,248
2025-09-08	12.700	12.820	12.350	12.730	12.699	17,207,415
2025-09-05	12.160	12.720	12.080	12.700	12.669	28,684,139
2025-09-04	12.850	12.950	11.960	12.150	12.120	26,412,285
2025-09-03	12.830	13.130	12.730	12.970	12.938	21,375,175
2025-09-02	13.670	13.670	12.720	12.830	12.799	32,773,419
2025-09-01	14.000	14.200	13.500	13.600	13.567	27,255,554
2025-08-29	14.120	14.200	13.650	13.850	13.816	23,653,416
2025-08-28	13.640	14.280	13.640	14.120	14.085	42,508,159
2025-08-27	13.980	14.250	13.410	13.470	13.437	30,648,757
2025-08-26	14.270	14.490	13.950	13.970	13.936	32,857,643
2025-08-25	13.980	14.440	13.820	14.020	13.986	38,387,000
2025-08-22	14.060	14.230	13.630	13.960	13.926	41,841,569
2025-08-21	14.390	14.600	13.920	14.080	14.046	34,173,765
2025-08-20	14.400	14.420	13.950	14.330	14.295	33,002,355
2025-08-19	14.350	14.900	14.000	14.420	14.385	43,804,713
2025-08-18	13.880	14.990	13.700	14.250	14.215	54,476,039
2025-08-15	13.100	13.960	13.100	13.600	13.567	55,771,837
2025-08-14	14.070	14.070	13.200	13.270	13.238	70,756,937
2025-08-13	13.600	15.000	13.600	14.270	14.235	66,862,589
2025-08-12	13.040	13.980	12.900	13.590	13.557	56,273,249
2025-08-11	12.300	13.300	12.250	13.040	13.008	54,014,377
2025-08-08	12.300	12.890	12.210	12.670	12.639	54,838,926
2025-08-07	11.650	12.780	11.600	12.350	12.320	74,347,737
2025-08-06	11.310	11.780	11.230	11.760	11.731	45,221,654
2025-08-05	11.500	11.550	11.210	11.360	11.332	30,830,695
2025-08-04	10.850	11.540	10.720	11.400	11.372	56,912,305
2025-08-01	10.820	10.950	10.680	10.780	10.754	28,891,889
2025-07-31	11.080	11.330	10.770	10.860	10.833	42,874,554
2025-07-30	10.800	11.300	10.700	11.040	11.013	70,044,164
2025-07-29	10.590	11.040	10.560	10.820	10.794	66,679,310
2025-07-28	10.110	10.880	10.010	10.720	10.694	78,089,016
2025-07-25	9.940	10.060	9.880	9.970	9.946	22,819,239
2025-07-24	9.850	10.040	9.840	9.920	9.896	25,508,499

← NewerPage 5 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.