China United Network Communications Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.440 | 3.450 | 3.420 | 3.440 | 3.346 | 72,148,882 |
| 2022-07-28 | 3.430 | 3.440 | 3.420 | 3.430 | 3.336 | 48,142,424 |
| 2022-07-27 | 3.440 | 3.440 | 3.420 | 3.420 | 3.326 | 38,560,166 |
| 2022-07-26 | 3.430 | 3.440 | 3.410 | 3.440 | 3.346 | 45,222,362 |
| 2022-07-25 | 3.440 | 3.440 | 3.420 | 3.430 | 3.336 | 35,089,633 |
| 2022-07-22 | 3.430 | 3.440 | 3.420 | 3.430 | 3.336 | 46,106,093 |
| 2022-07-21 | 3.440 | 3.450 | 3.420 | 3.420 | 3.326 | 41,453,032 |
| 2022-07-20 | 3.430 | 3.450 | 3.420 | 3.440 | 3.346 | 43,124,931 |
| 2022-07-19 | 3.410 | 3.440 | 3.400 | 3.430 | 3.336 | 64,664,556 |
| 2022-07-18 | 3.380 | 3.410 | 3.380 | 3.410 | 3.316 | 62,226,229 |
| 2022-07-15 | 3.420 | 3.430 | 3.380 | 3.380 | 3.287 | 81,084,116 |
| 2022-07-14 | 3.440 | 3.450 | 3.420 | 3.420 | 3.326 | 54,434,662 |
| 2022-07-13 | 3.440 | 3.450 | 3.430 | 3.440 | 3.346 | 51,261,780 |
| 2022-07-12 | 3.430 | 3.450 | 3.430 | 3.440 | 3.346 | 58,836,139 |
| 2022-07-11 | 3.430 | 3.450 | 3.420 | 3.430 | 3.336 | 70,336,733 |
| 2022-07-08 | 3.420 | 3.440 | 3.420 | 3.420 | 3.326 | 45,445,671 |
| 2022-07-07 | 3.420 | 3.430 | 3.410 | 3.420 | 3.326 | 47,840,679 |
| 2022-07-06 | 3.440 | 3.440 | 3.410 | 3.430 | 3.336 | 86,743,789 |
| 2022-07-05 | 3.470 | 3.470 | 3.430 | 3.440 | 3.346 | 82,253,836 |
| 2022-07-04 | 3.460 | 3.470 | 3.450 | 3.460 | 3.365 | 57,999,146 |
| 2022-07-01 | 3.470 | 3.470 | 3.450 | 3.470 | 3.375 | 70,192,887 |
| 2022-06-30 | 3.460 | 3.470 | 3.450 | 3.460 | 3.365 | 81,760,000 |
| 2022-06-29 | 3.460 | 3.470 | 3.450 | 3.450 | 3.355 | 79,509,821 |
| 2022-06-28 | 3.480 | 3.500 | 3.470 | 3.490 | 3.356 | 74,281,867 |
| 2022-06-27 | 3.480 | 3.490 | 3.470 | 3.480 | 3.347 | 66,426,252 |
| 2022-06-24 | 3.480 | 3.490 | 3.460 | 3.480 | 3.347 | 68,099,375 |
| 2022-06-23 | 3.460 | 3.490 | 3.460 | 3.480 | 3.347 | 66,868,390 |
| 2022-06-22 | 3.490 | 3.500 | 3.460 | 3.460 | 3.327 | 73,130,293 |
| 2022-06-21 | 3.490 | 3.510 | 3.480 | 3.490 | 3.356 | 63,276,015 |
| 2022-06-20 | 3.520 | 3.530 | 3.480 | 3.490 | 3.356 | 89,888,935 |
| 2022-06-17 | 3.510 | 3.530 | 3.470 | 3.530 | 3.395 | 117,996,399 |
| 2022-06-16 | 3.570 | 3.590 | 3.510 | 3.520 | 3.385 | 139,668,229 |
| 2022-06-15 | 3.460 | 3.610 | 3.450 | 3.570 | 3.433 | 293,475,267 |
| 2022-06-14 | 3.450 | 3.470 | 3.410 | 3.470 | 3.337 | 139,929,628 |
| 2022-06-13 | 3.490 | 3.510 | 3.450 | 3.460 | 3.327 | 167,363,481 |
| 2022-06-10 | 3.470 | 3.540 | 3.460 | 3.500 | 3.366 | 239,972,062 |
| 2022-06-09 | 3.470 | 3.490 | 3.460 | 3.480 | 3.347 | 121,011,839 |
| 2022-06-08 | 3.480 | 3.490 | 3.460 | 3.480 | 3.347 | 91,652,440 |
| 2022-06-07 | 3.470 | 3.500 | 3.460 | 3.480 | 3.347 | 99,737,537 |
| 2022-06-06 | 3.470 | 3.480 | 3.450 | 3.470 | 3.337 | 97,381,786 |
| 2022-06-02 | 3.460 | 3.480 | 3.450 | 3.470 | 3.337 | 67,941,088 |
| 2022-06-01 | 3.480 | 3.490 | 3.460 | 3.470 | 3.337 | 73,395,532 |
| 2022-05-31 | 3.490 | 3.500 | 3.460 | 3.480 | 3.347 | 86,090,908 |
| 2022-05-30 | 3.480 | 3.500 | 3.470 | 3.480 | 3.347 | 58,093,318 |
| 2022-05-27 | 3.480 | 3.500 | 3.470 | 3.490 | 3.356 | 65,795,339 |
| 2022-05-26 | 3.480 | 3.490 | 3.450 | 3.480 | 3.347 | 68,045,477 |
| 2022-05-25 | 3.460 | 3.490 | 3.450 | 3.480 | 3.347 | 59,575,155 |
| 2022-05-24 | 3.510 | 3.520 | 3.460 | 3.470 | 3.337 | 76,501,792 |
| 2022-05-23 | 3.530 | 3.540 | 3.500 | 3.520 | 3.385 | 68,087,419 |
| 2022-05-20 | 3.510 | 3.540 | 3.500 | 3.540 | 3.404 | 74,710,398 |
| 2022-05-19 | 3.470 | 3.510 | 3.460 | 3.510 | 3.375 | 62,377,649 |
| 2022-05-18 | 3.510 | 3.510 | 3.480 | 3.490 | 3.356 | 51,132,840 |
| 2022-05-17 | 3.480 | 3.510 | 3.480 | 3.510 | 3.375 | 42,828,540 |
| 2022-05-16 | 3.510 | 3.520 | 3.480 | 3.490 | 3.356 | 41,196,821 |
| 2022-05-13 | 3.480 | 3.510 | 3.480 | 3.510 | 3.375 | 46,230,472 |
| 2022-05-12 | 3.480 | 3.500 | 3.470 | 3.490 | 3.356 | 50,786,659 |
| 2022-05-11 | 3.490 | 3.530 | 3.480 | 3.490 | 3.356 | 68,393,940 |
| 2022-05-10 | 3.460 | 3.510 | 3.440 | 3.500 | 3.366 | 67,093,766 |
| 2022-05-09 | 3.450 | 3.500 | 3.450 | 3.480 | 3.347 | 39,131,070 |
| 2022-05-06 | 3.500 | 3.510 | 3.460 | 3.460 | 3.327 | 54,386,401 |
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.