China United Network Communications Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	4.040	4.060	3.950	3.990	3.990	171,706,294
2024-01-19	4.010	4.060	3.990	4.040	4.040	147,464,558
2024-01-18	4.000	4.060	3.900	4.040	4.040	224,468,333
2024-01-17	4.050	4.080	4.010	4.010	4.010	130,721,799
2024-01-16	4.040	4.070	4.010	4.070	4.070	114,772,019
2024-01-15	3.980	4.070	3.970	4.050	4.050	131,569,023
2024-01-12	4.000	4.060	3.990	4.000	4.000	97,923,123
2024-01-11	3.990	4.030	3.950	4.020	4.020	133,052,156
2024-01-10	4.050	4.050	3.990	3.990	3.990	146,686,072
2024-01-09	4.200	4.210	4.040	4.070	4.070	245,792,877
2024-01-08	4.230	4.250	4.180	4.190	4.190	143,719,460
2024-01-05	4.270	4.320	4.230	4.250	4.250	141,931,394
2024-01-04	4.310	4.350	4.230	4.280	4.280	169,329,959
2024-01-03	4.270	4.330	4.260	4.320	4.320	124,895,928
2024-01-02	4.380	4.420	4.280	4.290	4.290	252,421,555
2023-12-29	4.350	4.420	4.330	4.380	4.380	180,126,852
2023-12-28	4.330	4.400	4.310	4.370	4.370	238,752,607
2023-12-27	4.230	4.380	4.210	4.360	4.360	233,385,291
2023-12-26	4.210	4.240	4.180	4.220	4.220	97,885,437
2023-12-25	4.270	4.280	4.190	4.210	4.210	111,169,406
2023-12-22	4.260	4.340	4.250	4.270	4.270	174,679,247
2023-12-21	4.250	4.290	4.240	4.270	4.270	106,687,281
2023-12-20	4.330	4.350	4.260	4.270	4.270	102,153,441
2023-12-19	4.320	4.350	4.280	4.330	4.330	96,153,602
2023-12-18	4.320	4.370	4.300	4.330	4.330	103,761,061
2023-12-15	4.360	4.390	4.330	4.330	4.330	116,643,884
2023-12-14	4.380	4.450	4.370	4.370	4.370	110,958,583
2023-12-13	4.400	4.430	4.370	4.380	4.380	95,561,722
2023-12-12	4.360	4.430	4.350	4.420	4.420	124,537,784
2023-12-11	4.330	4.390	4.280	4.380	4.380	151,878,881
2023-12-08	4.240	4.400	4.220	4.340	4.340	232,153,223
2023-12-07	4.280	4.340	4.260	4.290	4.290	114,032,879
2023-12-06	4.360	4.370	4.240	4.290	4.290	173,161,605
2023-12-05	4.440	4.450	4.360	4.370	4.370	119,295,505
2023-12-04	4.470	4.500	4.440	4.450	4.450	120,889,419
2023-12-01	4.390	4.470	4.350	4.460	4.460	192,487,905
2023-11-30	4.350	4.420	4.330	4.390	4.390	152,180,669
2023-11-29	4.380	4.390	4.330	4.350	4.350	108,177,260
2023-11-28	4.430	4.430	4.340	4.370	4.370	195,192,237
2023-11-27	4.510	4.520	4.410	4.430	4.430	186,876,669
2023-11-24	4.540	4.600	4.500	4.510	4.510	180,132,406
2023-11-23	4.500	4.550	4.460	4.530	4.530	187,561,872
2023-11-22	4.460	4.630	4.450	4.510	4.510	335,999,540
2023-11-21	4.470	4.510	4.450	4.460	4.460	149,487,524
2023-11-20	4.460	4.490	4.430	4.470	4.470	108,848,737
2023-11-17	4.460	4.480	4.420	4.470	4.470	136,745,423
2023-11-16	4.520	4.530	4.460	4.470	4.470	114,010,298
2023-11-15	4.570	4.580	4.510	4.530	4.530	103,740,943
2023-11-14	4.510	4.550	4.500	4.540	4.540	123,593,743
2023-11-13	4.460	4.530	4.440	4.510	4.510	163,834,824
2023-11-10	4.460	4.480	4.420	4.450	4.450	115,654,406
2023-11-09	4.500	4.570	4.480	4.490	4.490	132,641,753
2023-11-08	4.470	4.530	4.460	4.510	4.510	176,711,485
2023-11-07	4.470	4.510	4.430	4.480	4.480	163,957,626
2023-11-06	4.470	4.490	4.430	4.480	4.480	193,444,326
2023-11-03	4.410	4.460	4.400	4.450	4.450	134,728,245
2023-11-02	4.440	4.460	4.400	4.410	4.410	145,213,581
2023-11-01	4.470	4.490	4.420	4.440	4.440	123,505,985
2023-10-31	4.460	4.500	4.440	4.460	4.460	148,906,537
2023-10-30	4.500	4.530	4.410	4.460	4.460	218,348,792

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.