Union Semiconductor (Hefei) Co. Ltd. A historical data
| 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 1 · 60 trading days
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.