China United Network Communications Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.300 | 5.350 | 5.190 | 5.230 | 5.184 | 324,864,858 |
| 2023-01-30 | 5.540 | 5.600 | 5.290 | 5.330 | 5.283 | 576,652,462 |
| 2023-01-20 | 5.190 | 5.620 | 5.170 | 5.530 | 5.481 | 747,013,221 |
| 2023-01-19 | 5.040 | 5.180 | 5.020 | 5.170 | 5.124 | 432,430,619 |
| 2023-01-18 | 4.950 | 5.120 | 4.910 | 5.070 | 5.025 | 339,236,568 |
| 2023-01-17 | 4.990 | 5.040 | 4.940 | 4.950 | 4.906 | 209,494,695 |
| 2023-01-16 | 5.060 | 5.100 | 4.980 | 5.020 | 4.975 | 294,448,975 |
| 2023-01-13 | 5.070 | 5.140 | 4.990 | 5.060 | 5.015 | 322,792,638 |
| 2023-01-12 | 4.940 | 5.140 | 4.920 | 5.110 | 5.065 | 387,040,580 |
| 2023-01-11 | 4.970 | 5.120 | 4.930 | 4.960 | 4.916 | 312,740,144 |
| 2023-01-10 | 4.950 | 5.020 | 4.900 | 4.980 | 4.936 | 257,194,766 |
| 2023-01-09 | 4.980 | 5.010 | 4.880 | 4.980 | 4.936 | 324,694,295 |
| 2023-01-06 | 5.060 | 5.070 | 4.940 | 4.990 | 4.946 | 313,203,407 |
| 2023-01-05 | 4.990 | 5.220 | 4.990 | 5.070 | 5.025 | 585,858,123 |
| 2023-01-04 | 4.990 | 5.050 | 4.890 | 5.020 | 4.975 | 627,081,120 |
| 2023-01-03 | 4.480 | 4.930 | 4.480 | 4.930 | 4.886 | 699,118,511 |
| 2022-12-30 | 4.560 | 4.560 | 4.470 | 4.480 | 4.440 | 214,550,863 |
| 2022-12-29 | 4.560 | 4.570 | 4.460 | 4.510 | 4.470 | 326,669,069 |
| 2022-12-28 | 4.760 | 4.810 | 4.560 | 4.600 | 4.559 | 482,424,192 |
| 2022-12-27 | 4.810 | 4.940 | 4.720 | 4.810 | 4.767 | 314,695,289 |
| 2022-12-26 | 4.740 | 4.810 | 4.690 | 4.780 | 4.738 | 318,148,077 |
| 2022-12-23 | 4.480 | 4.810 | 4.460 | 4.800 | 4.757 | 569,901,851 |
| 2022-12-22 | 4.570 | 4.720 | 4.490 | 4.540 | 4.500 | 420,981,439 |
| 2022-12-21 | 4.490 | 4.560 | 4.460 | 4.530 | 4.490 | 277,071,318 |
| 2022-12-20 | 4.530 | 4.620 | 4.460 | 4.520 | 4.480 | 409,472,203 |
| 2022-12-19 | 4.760 | 4.760 | 4.480 | 4.560 | 4.520 | 616,083,899 |
| 2022-12-16 | 4.800 | 4.840 | 4.690 | 4.840 | 4.797 | 405,622,568 |
| 2022-12-15 | 4.820 | 4.940 | 4.740 | 4.790 | 4.748 | 473,335,816 |
| 2022-12-14 | 4.930 | 4.960 | 4.680 | 4.770 | 4.728 | 671,734,379 |
| 2022-12-13 | 5.050 | 5.130 | 4.910 | 4.940 | 4.896 | 453,934,934 |
| 2022-12-12 | 4.910 | 5.220 | 4.910 | 5.080 | 5.035 | 699,781,225 |
| 2022-12-09 | 5.020 | 5.060 | 4.940 | 4.950 | 4.906 | 496,891,619 |
| 2022-12-08 | 5.010 | 5.120 | 4.880 | 5.090 | 5.045 | 669,576,283 |
| 2022-12-07 | 4.970 | 5.250 | 4.910 | 5.090 | 5.045 | 940,639,235 |
| 2022-12-06 | 5.120 | 5.150 | 4.930 | 4.970 | 4.926 | 952,125,230 |
| 2022-12-05 | 4.800 | 5.210 | 4.780 | 5.200 | 5.154 | 982,683,262 |
| 2022-12-02 | 4.680 | 4.790 | 4.640 | 4.740 | 4.698 | 610,710,671 |
| 2022-12-01 | 4.410 | 4.850 | 4.350 | 4.720 | 4.678 | 1,155,082,430 |
| 2022-11-30 | 4.130 | 4.550 | 4.130 | 4.410 | 4.371 | 905,326,636 |
| 2022-11-29 | 4.150 | 4.260 | 4.060 | 4.140 | 4.103 | 562,026,649 |
| 2022-11-28 | 4.060 | 4.220 | 4.010 | 4.180 | 4.143 | 753,194,800 |
| 2022-11-25 | 3.820 | 4.180 | 3.820 | 4.170 | 4.133 | 1,034,313,628 |
| 2022-11-24 | 3.890 | 3.940 | 3.800 | 3.800 | 3.766 | 521,374,427 |
| 2022-11-23 | 4.150 | 4.190 | 3.960 | 3.990 | 3.955 | 882,296,062 |
| 2022-11-22 | 3.720 | 4.080 | 3.710 | 4.080 | 4.044 | 498,748,349 |
| 2022-11-21 | 3.770 | 3.790 | 3.680 | 3.710 | 3.677 | 230,185,315 |
| 2022-11-18 | 3.690 | 3.850 | 3.680 | 3.780 | 3.746 | 420,650,098 |
| 2022-11-17 | 3.580 | 3.660 | 3.580 | 3.650 | 3.618 | 223,768,886 |
| 2022-11-16 | 3.530 | 3.650 | 3.520 | 3.590 | 3.558 | 264,200,991 |
| 2022-11-15 | 3.450 | 3.560 | 3.440 | 3.540 | 3.509 | 270,840,100 |
| 2022-11-14 | 3.460 | 3.490 | 3.440 | 3.460 | 3.429 | 138,564,723 |
| 2022-11-11 | 3.490 | 3.510 | 3.450 | 3.470 | 3.439 | 199,884,206 |
| 2022-11-10 | 3.440 | 3.480 | 3.410 | 3.460 | 3.429 | 177,413,751 |
| 2022-11-09 | 3.470 | 3.490 | 3.450 | 3.450 | 3.419 | 135,901,619 |
| 2022-11-08 | 3.580 | 3.590 | 3.520 | 3.540 | 3.443 | 201,951,567 |
| 2022-11-07 | 3.610 | 3.620 | 3.560 | 3.580 | 3.482 | 272,534,962 |
| 2022-11-04 | 3.650 | 3.670 | 3.560 | 3.650 | 3.550 | 501,206,363 |
| 2022-11-03 | 3.860 | 3.990 | 3.650 | 3.710 | 3.608 | 842,792,556 |
| 2022-11-02 | 3.410 | 3.750 | 3.390 | 3.750 | 3.647 | 297,449,518 |
| 2022-11-01 | 3.360 | 3.420 | 3.350 | 3.410 | 3.316 | 96,016,078 |
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.