China United Network Communications Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 5.230 | 5.230 | 5.110 | 5.140 | 5.140 | 184,010,337 |
| 2023-07-25 | 5.280 | 5.330 | 5.160 | 5.230 | 5.230 | 300,202,354 |
| 2023-07-24 | 5.090 | 5.300 | 5.060 | 5.180 | 5.180 | 265,128,771 |
| 2023-07-21 | 5.110 | 5.180 | 5.070 | 5.140 | 5.140 | 217,906,984 |
| 2023-07-20 | 5.240 | 5.270 | 5.090 | 5.120 | 5.120 | 323,465,596 |
| 2023-07-19 | 5.250 | 5.290 | 5.190 | 5.230 | 5.230 | 300,521,336 |
| 2023-07-18 | 5.170 | 5.350 | 5.160 | 5.270 | 5.270 | 472,292,694 |
| 2023-07-17 | 5.250 | 5.330 | 5.180 | 5.280 | 5.280 | 780,878,453 |
| 2023-07-14 | 4.660 | 5.120 | 4.660 | 5.120 | 5.120 | 763,756,745 |
| 2023-07-13 | 4.610 | 4.660 | 4.600 | 4.650 | 4.650 | 173,253,207 |
| 2023-07-12 | 4.720 | 4.750 | 4.580 | 4.580 | 4.580 | 176,902,705 |
| 2023-07-11 | 4.690 | 4.740 | 4.680 | 4.720 | 4.720 | 109,798,736 |
| 2023-07-10 | 4.700 | 4.720 | 4.650 | 4.680 | 4.680 | 103,228,624 |
| 2023-07-07 | 4.760 | 4.760 | 4.670 | 4.690 | 4.690 | 167,469,942 |
| 2023-07-06 | 4.820 | 4.870 | 4.790 | 4.810 | 4.767 | 122,304,132 |
| 2023-07-05 | 4.900 | 4.980 | 4.820 | 4.830 | 4.787 | 157,467,172 |
| 2023-07-04 | 4.890 | 4.930 | 4.870 | 4.900 | 4.857 | 123,392,832 |
| 2023-07-03 | 4.800 | 4.970 | 4.770 | 4.910 | 4.866 | 239,232,778 |
| 2023-06-30 | 4.810 | 4.870 | 4.760 | 4.800 | 4.757 | 205,738,532 |
| 2023-06-29 | 4.800 | 4.860 | 4.760 | 4.830 | 4.787 | 181,563,612 |
| 2023-06-28 | 4.920 | 4.920 | 4.760 | 4.830 | 4.787 | 191,071,441 |
| 2023-06-27 | 4.760 | 4.970 | 4.740 | 4.930 | 4.886 | 221,635,790 |
| 2023-06-26 | 4.800 | 4.850 | 4.730 | 4.750 | 4.708 | 204,074,375 |
| 2023-06-21 | 5.040 | 5.050 | 4.830 | 4.830 | 4.787 | 268,172,905 |
| 2023-06-20 | 5.180 | 5.190 | 5.040 | 5.050 | 5.005 | 229,681,472 |
| 2023-06-19 | 5.070 | 5.240 | 5.030 | 5.200 | 5.154 | 252,357,520 |
| 2023-06-16 | 5.080 | 5.120 | 5.050 | 5.070 | 5.025 | 144,266,861 |
| 2023-06-15 | 5.130 | 5.160 | 5.050 | 5.070 | 5.025 | 148,092,316 |
| 2023-06-14 | 5.160 | 5.190 | 5.080 | 5.100 | 5.055 | 186,419,366 |
| 2023-06-13 | 5.180 | 5.220 | 5.100 | 5.170 | 5.124 | 214,726,729 |
| 2023-06-12 | 5.220 | 5.270 | 5.150 | 5.220 | 5.174 | 303,038,690 |
| 2023-06-09 | 5.170 | 5.310 | 5.140 | 5.310 | 5.263 | 404,531,283 |
| 2023-06-08 | 5.100 | 5.200 | 5.040 | 5.180 | 5.134 | 239,675,101 |
| 2023-06-07 | 5.050 | 5.120 | 5.010 | 5.110 | 5.065 | 193,012,355 |
| 2023-06-06 | 5.050 | 5.140 | 5.020 | 5.040 | 4.995 | 204,986,020 |
| 2023-06-05 | 5.040 | 5.120 | 5.030 | 5.060 | 5.015 | 164,740,273 |
| 2023-06-02 | 5.030 | 5.120 | 5.010 | 5.050 | 5.005 | 183,068,329 |
| 2023-06-01 | 4.900 | 5.050 | 4.880 | 5.020 | 4.975 | 254,080,370 |
| 2023-05-31 | 4.890 | 4.970 | 4.860 | 4.920 | 4.876 | 189,777,349 |
| 2023-05-30 | 4.790 | 4.910 | 4.770 | 4.910 | 4.866 | 259,093,445 |
| 2023-05-29 | 4.800 | 4.880 | 4.780 | 4.810 | 4.767 | 230,222,740 |
| 2023-05-26 | 4.740 | 4.810 | 4.710 | 4.770 | 4.728 | 211,221,631 |
| 2023-05-25 | 4.760 | 4.820 | 4.650 | 4.760 | 4.718 | 310,796,091 |
| 2023-05-24 | 4.840 | 4.850 | 4.750 | 4.770 | 4.728 | 217,440,427 |
| 2023-05-23 | 5.000 | 5.000 | 4.830 | 4.850 | 4.807 | 256,455,753 |
| 2023-05-22 | 5.000 | 5.030 | 4.970 | 4.980 | 4.936 | 135,069,481 |
| 2023-05-19 | 5.030 | 5.060 | 4.960 | 4.990 | 4.946 | 165,404,589 |
| 2023-05-18 | 4.990 | 5.100 | 4.980 | 5.030 | 4.985 | 202,285,223 |
| 2023-05-17 | 5.050 | 5.070 | 4.940 | 4.990 | 4.946 | 284,380,357 |
| 2023-05-16 | 5.160 | 5.220 | 5.070 | 5.100 | 5.055 | 184,163,794 |
| 2023-05-15 | 5.250 | 5.260 | 5.000 | 5.160 | 5.114 | 367,265,224 |
| 2023-05-12 | 5.340 | 5.420 | 5.230 | 5.260 | 5.213 | 216,982,466 |
| 2023-05-11 | 5.470 | 5.480 | 5.310 | 5.350 | 5.303 | 237,672,690 |
| 2023-05-10 | 5.450 | 5.550 | 5.380 | 5.460 | 5.412 | 252,912,467 |
| 2023-05-09 | 5.640 | 5.660 | 5.470 | 5.480 | 5.431 | 404,691,903 |
| 2023-05-08 | 5.480 | 5.730 | 5.440 | 5.660 | 5.610 | 517,943,838 |
| 2023-05-05 | 5.550 | 5.670 | 5.430 | 5.490 | 5.441 | 399,867,796 |
| 2023-05-04 | 5.400 | 5.490 | 5.330 | 5.440 | 5.392 | 303,620,087 |
| 2023-04-28 | 5.350 | 5.450 | 5.330 | 5.440 | 5.392 | 263,770,967 |
| 2023-04-27 | 5.300 | 5.390 | 5.260 | 5.350 | 5.303 | 254,473,816 |
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.