China United Network Communications Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 4.470 | 4.520 | 4.400 | 4.510 | 4.510 | 225,416,496 |
| 2023-10-25 | 4.690 | 4.690 | 4.470 | 4.510 | 4.510 | 384,248,764 |
| 2023-10-24 | 4.720 | 4.750 | 4.630 | 4.680 | 4.680 | 162,665,834 |
| 2023-10-23 | 4.680 | 4.770 | 4.640 | 4.720 | 4.720 | 141,800,976 |
| 2023-10-20 | 4.870 | 4.880 | 4.690 | 4.720 | 4.720 | 203,403,831 |
| 2023-10-19 | 5.010 | 5.020 | 4.880 | 4.890 | 4.890 | 178,895,264 |
| 2023-10-18 | 5.050 | 5.060 | 5.000 | 5.020 | 5.020 | 116,895,561 |
| 2023-10-17 | 4.990 | 5.100 | 4.970 | 5.070 | 5.070 | 199,254,182 |
| 2023-10-16 | 4.980 | 5.030 | 4.960 | 4.980 | 4.980 | 109,214,771 |
| 2023-10-13 | 5.000 | 5.020 | 4.950 | 4.980 | 4.980 | 129,736,751 |
| 2023-10-12 | 4.950 | 5.100 | 4.940 | 5.030 | 5.030 | 237,907,860 |
| 2023-10-11 | 4.960 | 4.970 | 4.910 | 4.920 | 4.920 | 92,904,743 |
| 2023-10-10 | 4.970 | 5.010 | 4.920 | 4.940 | 4.940 | 106,361,412 |
| 2023-10-09 | 4.900 | 4.990 | 4.850 | 4.960 | 4.960 | 174,417,279 |
| 2023-09-28 | 4.920 | 4.940 | 4.860 | 4.910 | 4.910 | 124,194,576 |
| 2023-09-27 | 4.900 | 4.940 | 4.890 | 4.910 | 4.910 | 127,408,525 |
| 2023-09-26 | 5.070 | 5.090 | 4.890 | 4.910 | 4.910 | 292,311,700 |
| 2023-09-25 | 5.090 | 5.110 | 5.070 | 5.080 | 5.080 | 109,498,495 |
| 2023-09-22 | 5.050 | 5.120 | 5.010 | 5.110 | 5.110 | 190,850,103 |
| 2023-09-21 | 5.070 | 5.100 | 5.050 | 5.050 | 5.050 | 115,419,289 |
| 2023-09-20 | 5.090 | 5.120 | 5.070 | 5.080 | 5.080 | 97,184,248 |
| 2023-09-19 | 5.100 | 5.120 | 5.070 | 5.100 | 5.100 | 136,830,153 |
| 2023-09-18 | 5.160 | 5.170 | 5.100 | 5.110 | 5.110 | 204,376,944 |
| 2023-09-15 | 5.200 | 5.260 | 5.160 | 5.170 | 5.170 | 218,294,180 |
| 2023-09-14 | 5.170 | 5.290 | 5.150 | 5.210 | 5.210 | 275,284,016 |
| 2023-09-13 | 5.180 | 5.200 | 5.100 | 5.170 | 5.170 | 190,662,340 |
| 2023-09-12 | 5.170 | 5.230 | 5.150 | 5.200 | 5.200 | 180,981,485 |
| 2023-09-11 | 5.190 | 5.230 | 5.150 | 5.180 | 5.180 | 179,996,819 |
| 2023-09-08 | 5.130 | 5.200 | 5.120 | 5.180 | 5.180 | 173,750,581 |
| 2023-09-07 | 5.130 | 5.190 | 5.120 | 5.140 | 5.140 | 177,520,491 |
| 2023-09-06 | 5.180 | 5.190 | 5.120 | 5.180 | 5.180 | 195,139,584 |
| 2023-09-05 | 5.280 | 5.290 | 5.180 | 5.190 | 5.190 | 226,291,466 |
| 2023-09-04 | 5.230 | 5.390 | 5.180 | 5.310 | 5.310 | 322,186,172 |
| 2023-09-01 | 5.210 | 5.240 | 5.160 | 5.200 | 5.200 | 163,288,311 |
| 2023-08-31 | 5.220 | 5.270 | 5.150 | 5.210 | 5.210 | 231,916,390 |
| 2023-08-30 | 5.310 | 5.350 | 5.160 | 5.250 | 5.250 | 362,824,242 |
| 2023-08-29 | 5.210 | 5.430 | 5.190 | 5.320 | 5.320 | 370,383,764 |
| 2023-08-28 | 5.380 | 5.450 | 5.200 | 5.230 | 5.230 | 448,322,006 |
| 2023-08-25 | 5.170 | 5.200 | 5.100 | 5.120 | 5.120 | 389,893,592 |
| 2023-08-24 | 5.460 | 5.480 | 5.240 | 5.260 | 5.260 | 463,722,469 |
| 2023-08-23 | 5.450 | 5.550 | 5.400 | 5.420 | 5.420 | 466,480,345 |
| 2023-08-22 | 5.220 | 5.560 | 5.200 | 5.500 | 5.500 | 868,489,744 |
| 2023-08-21 | 5.060 | 5.220 | 5.040 | 5.110 | 5.110 | 278,051,004 |
| 2023-08-18 | 5.180 | 5.220 | 5.050 | 5.060 | 5.060 | 260,377,447 |
| 2023-08-17 | 5.150 | 5.220 | 5.080 | 5.200 | 5.200 | 244,319,276 |
| 2023-08-16 | 5.300 | 5.310 | 5.090 | 5.180 | 5.180 | 320,284,684 |
| 2023-08-15 | 5.380 | 5.420 | 5.270 | 5.320 | 5.320 | 280,928,747 |
| 2023-08-14 | 5.160 | 5.460 | 5.120 | 5.400 | 5.400 | 507,181,270 |
| 2023-08-11 | 5.290 | 5.550 | 5.250 | 5.260 | 5.260 | 591,613,430 |
| 2023-08-10 | 5.260 | 5.350 | 5.220 | 5.320 | 5.320 | 353,366,971 |
| 2023-08-09 | 5.280 | 5.300 | 5.210 | 5.240 | 5.240 | 231,347,234 |
| 2023-08-08 | 5.320 | 5.380 | 5.260 | 5.280 | 5.280 | 305,264,278 |
| 2023-08-07 | 5.360 | 5.420 | 5.270 | 5.300 | 5.300 | 518,124,678 |
| 2023-08-04 | 5.110 | 5.610 | 5.100 | 5.480 | 5.480 | 969,765,885 |
| 2023-08-03 | 5.080 | 5.120 | 5.060 | 5.100 | 5.100 | 154,569,005 |
| 2023-08-02 | 5.130 | 5.140 | 5.070 | 5.100 | 5.100 | 154,414,814 |
| 2023-08-01 | 5.150 | 5.180 | 5.080 | 5.140 | 5.140 | 273,793,435 |
| 2023-07-31 | 5.340 | 5.340 | 5.130 | 5.160 | 5.160 | 461,814,215 |
| 2023-07-28 | 5.060 | 5.330 | 5.050 | 5.300 | 5.300 | 439,807,179 |
| 2023-07-27 | 5.110 | 5.160 | 5.060 | 5.080 | 5.080 | 196,048,286 |
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.