China United Network Communications Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 3.340 | 3.400 | 3.320 | 3.360 | 3.268 | 97,757,701 |
| 2022-10-28 | 3.370 | 3.380 | 3.330 | 3.340 | 3.248 | 66,528,496 |
| 2022-10-27 | 3.360 | 3.390 | 3.350 | 3.380 | 3.287 | 54,000,048 |
| 2022-10-26 | 3.350 | 3.390 | 3.340 | 3.350 | 3.258 | 54,549,656 |
| 2022-10-25 | 3.360 | 3.380 | 3.340 | 3.340 | 3.248 | 69,295,391 |
| 2022-10-24 | 3.440 | 3.470 | 3.360 | 3.360 | 3.268 | 73,990,901 |
| 2022-10-21 | 3.410 | 3.450 | 3.400 | 3.440 | 3.346 | 76,318,202 |
| 2022-10-20 | 3.380 | 3.410 | 3.370 | 3.410 | 3.316 | 55,785,382 |
| 2022-10-19 | 3.420 | 3.420 | 3.380 | 3.380 | 3.287 | 49,213,144 |
| 2022-10-18 | 3.440 | 3.450 | 3.410 | 3.420 | 3.326 | 49,216,357 |
| 2022-10-17 | 3.420 | 3.440 | 3.410 | 3.430 | 3.336 | 57,227,330 |
| 2022-10-14 | 3.430 | 3.460 | 3.420 | 3.430 | 3.336 | 61,705,317 |
| 2022-10-13 | 3.410 | 3.440 | 3.390 | 3.430 | 3.336 | 55,489,779 |
| 2022-10-12 | 3.370 | 3.430 | 3.360 | 3.420 | 3.326 | 59,810,947 |
| 2022-10-11 | 3.380 | 3.410 | 3.360 | 3.370 | 3.278 | 58,819,101 |
| 2022-10-10 | 3.360 | 3.430 | 3.350 | 3.380 | 3.287 | 90,013,669 |
| 2022-09-30 | 3.330 | 3.370 | 3.320 | 3.350 | 3.258 | 44,348,690 |
| 2022-09-29 | 3.390 | 3.410 | 3.320 | 3.340 | 3.248 | 59,499,898 |
| 2022-09-28 | 3.400 | 3.410 | 3.370 | 3.370 | 3.278 | 51,569,864 |
| 2022-09-27 | 3.360 | 3.410 | 3.350 | 3.410 | 3.316 | 48,836,844 |
| 2022-09-26 | 3.470 | 3.480 | 3.350 | 3.360 | 3.268 | 103,593,964 |
| 2022-09-23 | 3.420 | 3.500 | 3.400 | 3.480 | 3.385 | 105,290,602 |
| 2022-09-22 | 3.420 | 3.430 | 3.400 | 3.420 | 3.326 | 43,628,376 |
| 2022-09-21 | 3.430 | 3.450 | 3.380 | 3.440 | 3.346 | 59,126,203 |
| 2022-09-20 | 3.450 | 3.470 | 3.430 | 3.430 | 3.336 | 46,031,055 |
| 2022-09-19 | 3.470 | 3.480 | 3.420 | 3.450 | 3.355 | 72,910,482 |
| 2022-09-16 | 3.550 | 3.560 | 3.470 | 3.480 | 3.385 | 106,148,162 |
| 2022-09-15 | 3.550 | 3.610 | 3.530 | 3.560 | 3.462 | 86,640,952 |
| 2022-09-14 | 3.570 | 3.570 | 3.540 | 3.540 | 3.443 | 66,539,917 |
| 2022-09-13 | 3.600 | 3.620 | 3.580 | 3.590 | 3.492 | 63,272,122 |
| 2022-09-09 | 3.570 | 3.640 | 3.560 | 3.600 | 3.501 | 102,146,176 |
| 2022-09-08 | 3.560 | 3.590 | 3.540 | 3.580 | 3.482 | 54,116,128 |
| 2022-09-07 | 3.580 | 3.580 | 3.540 | 3.550 | 3.453 | 48,120,788 |
| 2022-09-06 | 3.570 | 3.600 | 3.550 | 3.580 | 3.482 | 65,566,341 |
| 2022-09-05 | 3.530 | 3.560 | 3.510 | 3.560 | 3.462 | 55,856,981 |
| 2022-09-02 | 3.540 | 3.550 | 3.520 | 3.530 | 3.433 | 55,317,560 |
| 2022-09-01 | 3.540 | 3.580 | 3.530 | 3.540 | 3.443 | 68,978,782 |
| 2022-08-31 | 3.570 | 3.580 | 3.530 | 3.550 | 3.453 | 77,645,355 |
| 2022-08-30 | 3.510 | 3.580 | 3.500 | 3.580 | 3.482 | 79,241,315 |
| 2022-08-29 | 3.500 | 3.530 | 3.490 | 3.520 | 3.423 | 47,654,929 |
| 2022-08-26 | 3.540 | 3.550 | 3.520 | 3.530 | 3.433 | 46,981,356 |
| 2022-08-25 | 3.510 | 3.540 | 3.500 | 3.530 | 3.433 | 54,879,573 |
| 2022-08-24 | 3.540 | 3.570 | 3.500 | 3.500 | 3.404 | 66,458,500 |
| 2022-08-23 | 3.580 | 3.580 | 3.540 | 3.550 | 3.453 | 63,416,589 |
| 2022-08-22 | 3.570 | 3.640 | 3.570 | 3.580 | 3.482 | 97,193,963 |
| 2022-08-19 | 3.520 | 3.610 | 3.510 | 3.580 | 3.482 | 122,736,828 |
| 2022-08-18 | 3.550 | 3.550 | 3.510 | 3.520 | 3.423 | 69,226,427 |
| 2022-08-17 | 3.540 | 3.570 | 3.500 | 3.560 | 3.462 | 79,829,646 |
| 2022-08-16 | 3.560 | 3.570 | 3.520 | 3.540 | 3.443 | 61,672,856 |
| 2022-08-15 | 3.580 | 3.590 | 3.540 | 3.550 | 3.453 | 82,178,499 |
| 2022-08-12 | 3.600 | 3.600 | 3.550 | 3.590 | 3.492 | 87,609,041 |
| 2022-08-11 | 3.580 | 3.610 | 3.570 | 3.590 | 3.492 | 107,975,078 |
| 2022-08-10 | 3.530 | 3.610 | 3.520 | 3.570 | 3.472 | 166,536,479 |
| 2022-08-09 | 3.460 | 3.550 | 3.450 | 3.530 | 3.433 | 241,598,736 |
| 2022-08-08 | 3.390 | 3.440 | 3.380 | 3.440 | 3.346 | 69,442,799 |
| 2022-08-05 | 3.350 | 3.400 | 3.340 | 3.390 | 3.297 | 59,879,564 |
| 2022-08-04 | 3.320 | 3.350 | 3.310 | 3.350 | 3.258 | 61,285,518 |
| 2022-08-03 | 3.320 | 3.350 | 3.300 | 3.310 | 3.219 | 78,694,921 |
| 2022-08-02 | 3.410 | 3.420 | 3.300 | 3.340 | 3.248 | 124,907,770 |
| 2022-08-01 | 3.430 | 3.440 | 3.410 | 3.410 | 3.316 | 61,039,553 |
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.