China United Network Communications Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 5.430 | 5.460 | 5.270 | 5.320 | 5.273 | 306,624,378 |
| 2023-04-25 | 5.480 | 5.520 | 5.340 | 5.470 | 5.421 | 367,389,816 |
| 2023-04-24 | 5.510 | 5.580 | 5.430 | 5.480 | 5.431 | 320,766,062 |
| 2023-04-21 | 5.710 | 5.760 | 5.500 | 5.510 | 5.461 | 497,448,063 |
| 2023-04-20 | 5.700 | 5.770 | 5.600 | 5.720 | 5.669 | 468,359,955 |
| 2023-04-19 | 5.950 | 5.980 | 5.700 | 5.730 | 5.679 | 893,927,894 |
| 2023-04-18 | 5.850 | 6.130 | 5.750 | 6.070 | 6.016 | 585,812,179 |
| 2023-04-17 | 5.750 | 5.940 | 5.680 | 5.880 | 5.828 | 422,561,879 |
| 2023-04-14 | 5.750 | 5.930 | 5.710 | 5.800 | 5.749 | 373,591,679 |
| 2023-04-13 | 5.860 | 5.910 | 5.670 | 5.750 | 5.699 | 462,537,631 |
| 2023-04-12 | 5.490 | 5.950 | 5.470 | 5.930 | 5.877 | 840,753,014 |
| 2023-04-11 | 5.530 | 5.550 | 5.390 | 5.510 | 5.461 | 337,391,149 |
| 2023-04-10 | 5.570 | 5.700 | 5.490 | 5.550 | 5.501 | 378,851,514 |
| 2023-04-07 | 5.530 | 5.670 | 5.530 | 5.560 | 5.511 | 300,326,801 |
| 2023-04-06 | 5.630 | 5.630 | 5.500 | 5.570 | 5.521 | 422,789,347 |
| 2023-04-04 | 5.550 | 5.840 | 5.520 | 5.700 | 5.649 | 740,541,483 |
| 2023-04-03 | 5.380 | 5.600 | 5.310 | 5.560 | 5.511 | 605,166,323 |
| 2023-03-31 | 5.290 | 5.460 | 5.270 | 5.420 | 5.372 | 416,861,170 |
| 2023-03-30 | 5.410 | 5.510 | 5.210 | 5.290 | 5.243 | 510,787,873 |
| 2023-03-29 | 5.510 | 5.510 | 5.300 | 5.460 | 5.412 | 477,903,166 |
| 2023-03-28 | 5.400 | 5.600 | 5.400 | 5.530 | 5.481 | 540,706,234 |
| 2023-03-27 | 5.480 | 5.520 | 5.270 | 5.400 | 5.352 | 528,344,333 |
| 2023-03-24 | 5.700 | 5.720 | 5.420 | 5.500 | 5.451 | 728,502,267 |
| 2023-03-23 | 5.620 | 5.780 | 5.550 | 5.770 | 5.719 | 513,901,320 |
| 2023-03-22 | 5.550 | 5.700 | 5.470 | 5.670 | 5.620 | 410,408,398 |
| 2023-03-21 | 5.550 | 5.680 | 5.460 | 5.580 | 5.531 | 588,664,253 |
| 2023-03-20 | 6.120 | 6.160 | 5.540 | 5.560 | 5.511 | 1,077,584,235 |
| 2023-03-17 | 5.870 | 6.150 | 5.820 | 6.150 | 6.095 | 836,920,761 |
| 2023-03-16 | 5.940 | 6.040 | 5.830 | 5.860 | 5.808 | 530,308,556 |
| 2023-03-15 | 6.200 | 6.270 | 5.930 | 6.000 | 5.947 | 733,374,960 |
| 2023-03-14 | 6.040 | 6.450 | 5.990 | 6.180 | 6.125 | 1,136,247,237 |
| 2023-03-13 | 5.700 | 6.150 | 5.700 | 6.050 | 5.996 | 977,258,800 |
| 2023-03-10 | 5.930 | 6.090 | 5.720 | 5.740 | 5.689 | 847,069,532 |
| 2023-03-09 | 5.910 | 6.200 | 5.770 | 6.000 | 5.947 | 960,780,512 |
| 2023-03-08 | 5.810 | 6.080 | 5.810 | 6.070 | 6.016 | 567,645,085 |
| 2023-03-07 | 6.000 | 6.160 | 5.830 | 5.880 | 5.828 | 691,613,096 |
| 2023-03-06 | 6.100 | 6.290 | 5.960 | 6.050 | 5.996 | 758,007,850 |
| 2023-03-03 | 5.870 | 6.240 | 5.780 | 6.070 | 6.016 | 972,772,565 |
| 2023-03-02 | 5.860 | 5.990 | 5.780 | 5.950 | 5.897 | 1,090,787,544 |
| 2023-03-01 | 5.250 | 5.810 | 5.240 | 5.810 | 5.758 | 1,182,212,393 |
| 2023-02-28 | 5.210 | 5.430 | 5.170 | 5.280 | 5.233 | 553,934,294 |
| 2023-02-27 | 5.130 | 5.180 | 5.030 | 5.090 | 5.045 | 225,995,670 |
| 2023-02-24 | 5.170 | 5.220 | 5.100 | 5.160 | 5.114 | 287,705,138 |
| 2023-02-23 | 5.300 | 5.310 | 5.150 | 5.190 | 5.144 | 336,449,424 |
| 2023-02-22 | 5.400 | 5.420 | 5.260 | 5.310 | 5.263 | 456,996,332 |
| 2023-02-21 | 5.280 | 5.470 | 5.230 | 5.470 | 5.421 | 636,505,547 |
| 2023-02-20 | 4.940 | 5.350 | 4.920 | 5.290 | 5.243 | 686,227,808 |
| 2023-02-17 | 5.200 | 5.260 | 4.920 | 4.920 | 4.876 | 470,581,666 |
| 2023-02-16 | 5.010 | 5.490 | 5.010 | 5.210 | 5.164 | 806,053,399 |
| 2023-02-15 | 4.990 | 5.190 | 4.970 | 5.050 | 5.005 | 470,439,051 |
| 2023-02-14 | 5.040 | 5.090 | 4.920 | 4.960 | 4.916 | 242,703,051 |
| 2023-02-13 | 4.950 | 5.080 | 4.950 | 5.040 | 4.995 | 287,935,352 |
| 2023-02-10 | 4.920 | 5.030 | 4.890 | 4.980 | 4.936 | 276,007,189 |
| 2023-02-09 | 4.830 | 4.980 | 4.810 | 4.940 | 4.896 | 352,908,246 |
| 2023-02-08 | 5.020 | 5.030 | 4.830 | 4.850 | 4.807 | 397,361,458 |
| 2023-02-07 | 5.040 | 5.070 | 5.000 | 5.020 | 4.975 | 196,935,117 |
| 2023-02-06 | 5.180 | 5.200 | 5.010 | 5.030 | 4.985 | 428,552,536 |
| 2023-02-03 | 5.180 | 5.290 | 5.100 | 5.240 | 5.194 | 302,822,442 |
| 2023-02-02 | 5.250 | 5.370 | 5.190 | 5.200 | 5.154 | 338,303,017 |
| 2023-02-01 | 5.240 | 5.300 | 5.200 | 5.280 | 5.233 | 304,455,682 |
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.