China United Network Communications Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.710 | 4.740 | 4.680 | 4.730 | 4.730 | 120,425,250 |
| 2024-04-23 | 4.770 | 4.800 | 4.690 | 4.710 | 4.710 | 190,714,208 |
| 2024-04-22 | 4.840 | 4.880 | 4.740 | 4.760 | 4.760 | 220,018,965 |
| 2024-04-19 | 4.810 | 4.880 | 4.800 | 4.840 | 4.840 | 205,252,280 |
| 2024-04-18 | 4.800 | 4.940 | 4.780 | 4.840 | 4.840 | 319,144,875 |
| 2024-04-17 | 4.710 | 4.830 | 4.640 | 4.820 | 4.820 | 323,861,330 |
| 2024-04-16 | 4.720 | 4.770 | 4.680 | 4.730 | 4.730 | 296,698,186 |
| 2024-04-15 | 4.520 | 4.740 | 4.510 | 4.730 | 4.730 | 362,787,960 |
| 2024-04-12 | 4.550 | 4.580 | 4.500 | 4.520 | 4.520 | 144,530,316 |
| 2024-04-11 | 4.540 | 4.620 | 4.530 | 4.550 | 4.550 | 132,571,710 |
| 2024-04-10 | 4.590 | 4.650 | 4.540 | 4.560 | 4.560 | 148,499,971 |
| 2024-04-09 | 4.670 | 4.690 | 4.580 | 4.610 | 4.610 | 168,964,894 |
| 2024-04-08 | 4.650 | 4.720 | 4.610 | 4.680 | 4.680 | 179,314,869 |
| 2024-04-03 | 4.710 | 4.720 | 4.670 | 4.670 | 4.670 | 103,653,107 |
| 2024-04-02 | 4.730 | 4.770 | 4.700 | 4.720 | 4.720 | 135,732,087 |
| 2024-04-01 | 4.680 | 4.800 | 4.670 | 4.740 | 4.740 | 201,102,277 |
| 2024-03-29 | 4.600 | 4.670 | 4.590 | 4.670 | 4.670 | 87,798,358 |
| 2024-03-28 | 4.590 | 4.660 | 4.570 | 4.610 | 4.610 | 186,350,330 |
| 2024-03-27 | 4.610 | 4.670 | 4.550 | 4.580 | 4.580 | 191,978,454 |
| 2024-03-26 | 4.610 | 4.640 | 4.590 | 4.620 | 4.620 | 127,337,110 |
| 2024-03-25 | 4.640 | 4.710 | 4.620 | 4.630 | 4.630 | 167,281,634 |
| 2024-03-22 | 4.710 | 4.730 | 4.620 | 4.660 | 4.660 | 171,741,491 |
| 2024-03-21 | 4.690 | 4.800 | 4.690 | 4.720 | 4.720 | 212,908,413 |
| 2024-03-20 | 4.680 | 4.750 | 4.630 | 4.710 | 4.710 | 235,180,309 |
| 2024-03-19 | 4.710 | 4.720 | 4.630 | 4.640 | 4.640 | 152,494,503 |
| 2024-03-18 | 4.620 | 4.730 | 4.610 | 4.720 | 4.720 | 213,930,468 |
| 2024-03-15 | 4.610 | 4.620 | 4.570 | 4.610 | 4.610 | 139,541,313 |
| 2024-03-14 | 4.630 | 4.670 | 4.580 | 4.620 | 4.620 | 150,050,150 |
| 2024-03-13 | 4.660 | 4.690 | 4.590 | 4.630 | 4.630 | 183,689,696 |
| 2024-03-12 | 4.780 | 4.790 | 4.650 | 4.670 | 4.670 | 265,678,829 |
| 2024-03-11 | 4.810 | 4.830 | 4.740 | 4.780 | 4.780 | 193,067,469 |
| 2024-03-08 | 4.720 | 4.830 | 4.710 | 4.830 | 4.830 | 198,096,495 |
| 2024-03-07 | 4.800 | 4.810 | 4.710 | 4.720 | 4.720 | 233,065,817 |
| 2024-03-06 | 4.830 | 4.860 | 4.810 | 4.810 | 4.810 | 185,213,244 |
| 2024-03-05 | 4.860 | 4.940 | 4.810 | 4.840 | 4.840 | 254,983,817 |
| 2024-03-04 | 4.850 | 4.900 | 4.810 | 4.860 | 4.860 | 245,066,485 |
| 2024-03-01 | 4.800 | 4.880 | 4.770 | 4.840 | 4.840 | 256,279,650 |
| 2024-02-29 | 4.680 | 4.800 | 4.670 | 4.800 | 4.800 | 253,667,119 |
| 2024-02-28 | 4.860 | 4.870 | 4.700 | 4.710 | 4.710 | 307,143,428 |
| 2024-02-27 | 4.710 | 4.860 | 4.700 | 4.830 | 4.830 | 264,673,974 |
| 2024-02-26 | 4.850 | 4.860 | 4.720 | 4.730 | 4.730 | 288,602,803 |
| 2024-02-23 | 4.900 | 4.920 | 4.810 | 4.860 | 4.860 | 303,476,894 |
| 2024-02-22 | 4.790 | 5.000 | 4.790 | 4.900 | 4.900 | 415,214,081 |
| 2024-02-21 | 4.690 | 4.860 | 4.670 | 4.730 | 4.730 | 343,893,246 |
| 2024-02-20 | 4.700 | 4.780 | 4.630 | 4.740 | 4.740 | 310,493,898 |
| 2024-02-19 | 4.560 | 4.700 | 4.510 | 4.690 | 4.690 | 369,412,981 |
| 2024-02-08 | 4.530 | 4.570 | 4.500 | 4.560 | 4.560 | 301,442,016 |
| 2024-02-07 | 4.460 | 4.570 | 4.420 | 4.560 | 4.560 | 397,010,714 |
| 2024-02-06 | 4.410 | 4.530 | 4.300 | 4.470 | 4.470 | 391,385,279 |
| 2024-02-05 | 4.390 | 4.480 | 4.330 | 4.430 | 4.430 | 346,312,953 |
| 2024-02-02 | 4.450 | 4.540 | 4.280 | 4.450 | 4.450 | 401,028,221 |
| 2024-02-01 | 4.470 | 4.530 | 4.410 | 4.450 | 4.450 | 318,516,374 |
| 2024-01-31 | 4.520 | 4.650 | 4.470 | 4.520 | 4.520 | 374,110,646 |
| 2024-01-30 | 4.560 | 4.710 | 4.540 | 4.550 | 4.550 | 453,236,114 |
| 2024-01-29 | 4.530 | 4.830 | 4.520 | 4.570 | 4.570 | 668,327,061 |
| 2024-01-26 | 4.490 | 4.590 | 4.470 | 4.550 | 4.550 | 691,028,667 |
| 2024-01-25 | 4.130 | 4.530 | 4.120 | 4.530 | 4.530 | 844,903,595 |
| 2024-01-24 | 3.980 | 4.140 | 3.980 | 4.120 | 4.120 | 278,577,296 |
| 2024-01-23 | 3.980 | 3.990 | 3.930 | 3.970 | 3.970 | 139,571,950 |
| 2024-01-22 | 4.040 | 4.060 | 3.950 | 3.990 | 3.990 | 171,706,294 |
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.