China United Network Communications Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.750 | 4.800 | 4.730 | 4.740 | 4.740 | 142,223,744 |
| 2024-07-22 | 4.800 | 4.810 | 4.710 | 4.750 | 4.750 | 156,160,302 |
| 2024-07-19 | 4.760 | 4.800 | 4.720 | 4.800 | 4.800 | 177,687,870 |
| 2024-07-18 | 4.720 | 4.830 | 4.710 | 4.810 | 4.810 | 194,881,445 |
| 2024-07-17 | 4.810 | 4.820 | 4.720 | 4.740 | 4.740 | 178,499,627 |
| 2024-07-16 | 4.800 | 4.820 | 4.770 | 4.810 | 4.810 | 125,617,664 |
| 2024-07-15 | 4.770 | 4.850 | 4.760 | 4.810 | 4.810 | 169,607,122 |
| 2024-07-12 | 4.740 | 4.800 | 4.720 | 4.780 | 4.780 | 144,031,849 |
| 2024-07-11 | 4.750 | 4.790 | 4.720 | 4.750 | 4.750 | 133,890,095 |
| 2024-07-10 | 4.750 | 4.800 | 4.720 | 4.730 | 4.730 | 131,068,871 |
| 2024-07-09 | 4.740 | 4.790 | 4.670 | 4.770 | 4.770 | 166,529,630 |
| 2024-07-08 | 4.710 | 4.760 | 4.710 | 4.720 | 4.720 | 130,922,553 |
| 2024-07-05 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-07-04 | 4.760 | 4.800 | 4.710 | 4.720 | 4.720 | 146,583,002 |
| 2024-07-03 | 4.740 | 4.810 | 4.720 | 4.770 | 4.770 | 177,211,889 |
| 2024-07-02 | 4.680 | 4.760 | 4.680 | 4.740 | 4.740 | 193,438,669 |
| 2024-07-01 | 4.700 | 4.730 | 4.670 | 4.680 | 4.680 | 167,086,735 |
| 2024-06-28 | 4.580 | 4.710 | 4.570 | 4.700 | 4.700 | 262,374,920 |
| 2024-06-27 | 4.510 | 4.610 | 4.500 | 4.590 | 4.590 | 204,872,821 |
| 2024-06-26 | 4.500 | 4.530 | 4.440 | 4.520 | 4.520 | 125,194,869 |
| 2024-06-25 | 4.540 | 4.580 | 4.460 | 4.500 | 4.500 | 143,600,067 |
| 2024-06-24 | 4.570 | 4.590 | 4.540 | 4.550 | 4.550 | 124,743,428 |
| 2024-06-21 | 4.520 | 4.580 | 4.500 | 4.570 | 4.570 | 133,112,745 |
| 2024-06-20 | 4.570 | 4.590 | 4.500 | 4.520 | 4.520 | 126,002,287 |
| 2024-06-19 | 4.550 | 4.600 | 4.540 | 4.570 | 4.570 | 125,365,706 |
| 2024-06-18 | 4.510 | 4.550 | 4.500 | 4.550 | 4.550 | 94,020,755 |
| 2024-06-17 | 4.500 | 4.550 | 4.480 | 4.510 | 4.510 | 135,244,769 |
| 2024-06-14 | 4.420 | 4.510 | 4.410 | 4.510 | 4.510 | 178,882,259 |
| 2024-06-13 | 4.420 | 4.450 | 4.400 | 4.430 | 4.430 | 128,348,209 |
| 2024-06-12 | 4.490 | 4.490 | 4.370 | 4.420 | 4.420 | 232,701,694 |
| 2024-06-11 | 4.550 | 4.590 | 4.470 | 4.470 | 4.470 | 179,512,987 |
| 2024-06-07 | 4.540 | 4.570 | 4.520 | 4.570 | 4.570 | 123,847,731 |
| 2024-06-06 | 4.540 | 4.570 | 4.520 | 4.520 | 4.520 | 127,238,690 |
| 2024-06-05 | 4.590 | 4.590 | 4.530 | 4.540 | 4.540 | 108,948,758 |
| 2024-06-04 | 4.580 | 4.600 | 4.530 | 4.600 | 4.600 | 134,539,855 |
| 2024-06-03 | 4.570 | 4.620 | 4.560 | 4.590 | 4.590 | 135,078,458 |
| 2024-05-31 | 4.580 | 4.610 | 4.570 | 4.570 | 4.570 | 120,935,530 |
| 2024-05-30 | 4.580 | 4.610 | 4.560 | 4.580 | 4.580 | 122,629,198 |
| 2024-05-29 | 4.640 | 4.650 | 4.580 | 4.590 | 4.590 | 141,756,206 |
| 2024-05-28 | 4.690 | 4.720 | 4.630 | 4.640 | 4.640 | 139,106,161 |
| 2024-05-27 | 4.630 | 4.700 | 4.600 | 4.700 | 4.700 | 178,926,116 |
| 2024-05-24 | 4.630 | 4.670 | 4.600 | 4.610 | 4.610 | 123,101,161 |
| 2024-05-23 | 4.700 | 4.700 | 4.630 | 4.640 | 4.640 | 135,253,133 |
| 2024-05-22 | 4.670 | 4.700 | 4.650 | 4.690 | 4.690 | 164,291,800 |
| 2024-05-21 | 4.650 | 4.680 | 4.640 | 4.670 | 4.670 | 124,772,676 |
| 2024-05-20 | 4.620 | 4.670 | 4.620 | 4.660 | 4.660 | 191,297,150 |
| 2024-05-17 | 4.580 | 4.640 | 4.560 | 4.640 | 4.640 | 172,202,463 |
| 2024-05-16 | 4.600 | 4.610 | 4.560 | 4.580 | 4.580 | 151,695,071 |
| 2024-05-15 | 4.640 | 4.640 | 4.580 | 4.590 | 4.590 | 142,379,551 |
| 2024-05-14 | 4.670 | 4.680 | 4.630 | 4.640 | 4.640 | 120,934,760 |
| 2024-05-13 | 4.650 | 4.690 | 4.620 | 4.660 | 4.660 | 172,578,317 |
| 2024-05-10 | 4.640 | 4.700 | 4.630 | 4.670 | 4.670 | 196,264,267 |
| 2024-05-09 | 4.630 | 4.660 | 4.620 | 4.640 | 4.640 | 147,935,318 |
| 2024-05-08 | 4.660 | 4.670 | 4.620 | 4.640 | 4.640 | 130,560,326 |
| 2024-05-07 | 4.670 | 4.690 | 4.650 | 4.670 | 4.670 | 140,440,263 |
| 2024-05-06 | 4.730 | 4.740 | 4.650 | 4.660 | 4.660 | 273,075,147 |
| 2024-04-30 | 4.690 | 4.770 | 4.680 | 4.690 | 4.690 | 223,762,080 |
| 2024-04-29 | 4.770 | 4.780 | 4.670 | 4.690 | 4.690 | 305,210,803 |
| 2024-04-26 | 4.730 | 4.790 | 4.720 | 4.760 | 4.760 | 199,267,285 |
| 2024-04-25 | 4.720 | 4.740 | 4.690 | 4.740 | 4.740 | 113,122,397 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.0427 CNY |
| 2022-11-09 | 0.0663 CNY |
| 2022-06-29 | 0.0391 CNY |
| 2021-11-17 | 0.0488 CNY |
| 2021-06-30 | 0.0669 CNY |
| 2020-06-24 | 0.0604 CNY |
| 2019-06-27 | 0.0533 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.