China United Network Communications Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 3.520 | 3.550 | 3.510 | 3.530 | 3.395 | 67,435,852 |
| 2022-04-29 | 3.480 | 3.550 | 3.470 | 3.520 | 3.385 | 77,378,675 |
| 2022-04-28 | 3.460 | 3.500 | 3.420 | 3.490 | 3.356 | 90,235,267 |
| 2022-04-27 | 3.410 | 3.490 | 3.390 | 3.470 | 3.337 | 117,052,879 |
| 2022-04-26 | 3.440 | 3.490 | 3.430 | 3.430 | 3.299 | 101,062,867 |
| 2022-04-25 | 3.500 | 3.550 | 3.430 | 3.430 | 3.299 | 133,006,079 |
| 2022-04-22 | 3.480 | 3.540 | 3.450 | 3.520 | 3.385 | 85,833,635 |
| 2022-04-21 | 3.540 | 3.560 | 3.460 | 3.480 | 3.347 | 87,390,773 |
| 2022-04-20 | 3.550 | 3.570 | 3.530 | 3.550 | 3.414 | 57,029,275 |
| 2022-04-19 | 3.510 | 3.540 | 3.500 | 3.540 | 3.404 | 56,461,857 |
| 2022-04-18 | 3.520 | 3.530 | 3.500 | 3.510 | 3.375 | 50,089,800 |
| 2022-04-15 | 3.530 | 3.560 | 3.520 | 3.530 | 3.395 | 52,568,360 |
| 2022-04-14 | 3.540 | 3.560 | 3.530 | 3.540 | 3.404 | 52,201,940 |
| 2022-04-13 | 3.540 | 3.590 | 3.520 | 3.530 | 3.395 | 67,747,527 |
| 2022-04-12 | 3.500 | 3.570 | 3.470 | 3.540 | 3.404 | 90,543,645 |
| 2022-04-11 | 3.560 | 3.570 | 3.490 | 3.510 | 3.375 | 78,585,946 |
| 2022-04-08 | 3.550 | 3.560 | 3.520 | 3.560 | 3.424 | 58,598,192 |
| 2022-04-07 | 3.600 | 3.610 | 3.550 | 3.550 | 3.414 | 65,968,933 |
| 2022-04-06 | 3.570 | 3.620 | 3.560 | 3.610 | 3.472 | 90,385,541 |
| 2022-04-01 | 3.550 | 3.590 | 3.540 | 3.580 | 3.443 | 57,669,691 |
| 2022-03-31 | 3.540 | 3.570 | 3.530 | 3.570 | 3.433 | 57,622,678 |
| 2022-03-30 | 3.540 | 3.560 | 3.520 | 3.550 | 3.414 | 70,549,641 |
| 2022-03-29 | 3.550 | 3.560 | 3.520 | 3.530 | 3.395 | 47,073,531 |
| 2022-03-28 | 3.490 | 3.560 | 3.450 | 3.540 | 3.404 | 91,417,525 |
| 2022-03-25 | 3.530 | 3.540 | 3.500 | 3.510 | 3.375 | 74,241,121 |
| 2022-03-24 | 3.520 | 3.610 | 3.500 | 3.540 | 3.404 | 111,859,873 |
| 2022-03-23 | 3.530 | 3.560 | 3.520 | 3.540 | 3.404 | 76,958,106 |
| 2022-03-22 | 3.500 | 3.550 | 3.490 | 3.520 | 3.385 | 81,842,497 |
| 2022-03-21 | 3.570 | 3.590 | 3.500 | 3.530 | 3.395 | 116,213,643 |
| 2022-03-18 | 3.490 | 3.590 | 3.470 | 3.590 | 3.452 | 133,818,672 |
| 2022-03-17 | 3.540 | 3.560 | 3.490 | 3.510 | 3.375 | 132,351,026 |
| 2022-03-16 | 3.450 | 3.540 | 3.390 | 3.520 | 3.385 | 148,835,231 |
| 2022-03-15 | 3.590 | 3.600 | 3.410 | 3.420 | 3.289 | 170,457,240 |
| 2022-03-14 | 3.650 | 3.680 | 3.620 | 3.620 | 3.481 | 87,539,244 |
| 2022-03-11 | 3.630 | 3.700 | 3.570 | 3.690 | 3.549 | 93,288,810 |
| 2022-03-10 | 3.720 | 3.730 | 3.650 | 3.660 | 3.520 | 95,231,559 |
| 2022-03-09 | 3.730 | 3.760 | 3.550 | 3.670 | 3.529 | 141,112,917 |
| 2022-03-08 | 3.770 | 3.800 | 3.710 | 3.720 | 3.577 | 104,909,904 |
| 2022-03-07 | 3.830 | 3.830 | 3.770 | 3.770 | 3.626 | 86,128,018 |
| 2022-03-04 | 3.860 | 3.860 | 3.830 | 3.840 | 3.693 | 79,500,164 |
| 2022-03-03 | 3.850 | 3.870 | 3.840 | 3.860 | 3.712 | 69,875,224 |
| 2022-03-02 | 3.830 | 3.850 | 3.820 | 3.840 | 3.693 | 58,977,128 |
| 2022-03-01 | 3.830 | 3.850 | 3.820 | 3.850 | 3.702 | 59,974,165 |
| 2022-02-28 | 3.840 | 3.850 | 3.800 | 3.820 | 3.674 | 71,378,115 |
| 2022-02-25 | 3.880 | 3.900 | 3.840 | 3.850 | 3.702 | 71,809,883 |
| 2022-02-24 | 3.930 | 3.950 | 3.820 | 3.870 | 3.722 | 120,753,318 |
| 2022-02-23 | 3.930 | 3.950 | 3.920 | 3.930 | 3.779 | 57,544,228 |
| 2022-02-22 | 3.950 | 3.970 | 3.920 | 3.930 | 3.779 | 78,599,010 |
| 2022-02-21 | 3.950 | 3.980 | 3.930 | 3.970 | 3.818 | 85,979,870 |
| 2022-02-18 | 3.940 | 3.960 | 3.920 | 3.960 | 3.808 | 58,084,463 |
| 2022-02-17 | 3.960 | 3.970 | 3.920 | 3.940 | 3.789 | 76,691,978 |
| 2022-02-16 | 3.960 | 4.020 | 3.950 | 3.970 | 3.818 | 92,007,788 |
| 2022-02-15 | 3.960 | 3.980 | 3.930 | 3.930 | 3.779 | 64,736,719 |
| 2022-02-14 | 4.000 | 4.010 | 3.950 | 3.960 | 3.808 | 81,388,922 |
| 2022-02-11 | 4.000 | 4.040 | 3.980 | 4.000 | 3.847 | 117,993,131 |
| 2022-02-10 | 4.030 | 4.040 | 3.970 | 4.010 | 3.856 | 162,597,697 |
| 2022-02-09 | 3.930 | 4.080 | 3.900 | 4.050 | 3.895 | 254,903,632 |
| 2022-02-08 | 3.760 | 3.930 | 3.750 | 3.920 | 3.770 | 237,247,498 |
| 2022-02-07 | 3.730 | 3.770 | 3.710 | 3.760 | 3.616 | 97,754,546 |
| 2022-01-28 | 3.720 | 3.740 | 3.700 | 3.710 | 3.568 | 94,551,147 |
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.