China United Network Communications Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	4.250	4.290	4.240	4.280	4.280	147,594,413
2026-07-15	4.190	4.280	4.180	4.270	4.270	166,345,372
2026-07-14	4.180	4.210	4.150	4.210	4.210	170,436,523
2026-07-13	4.160	4.230	4.150	4.200	4.200	168,202,528
2026-07-10	4.090	4.290	4.070	4.200	4.200	271,019,329
2026-07-09	4.070	4.150	4.040	4.100	4.100	168,595,585
2026-07-08	4.040	4.090	4.020	4.090	4.090	127,161,916
2026-07-07	4.100	4.100	4.030	4.050	4.050	112,169,092
2026-07-06	4.060	4.110	4.030	4.110	4.110	122,837,495
2026-07-03	4.060	4.100	4.040	4.070	4.070	114,929,630
2026-07-02	4.080	4.110	4.030	4.060	4.060	149,808,085
2026-07-01	4.000	4.090	3.980	4.080	4.080	147,121,671
2026-06-30	4.010	4.040	3.960	4.000	4.000	131,088,387
2026-06-29	4.030	4.060	3.930	4.020	4.020	157,732,323
2026-06-26	4.100	4.100	4.040	4.050	4.050	120,157,909
2026-06-25	4.170	4.200	4.120	4.130	4.078	143,269,622
2026-06-24	4.270	4.290	4.180	4.180	4.127	167,932,141
2026-06-23	4.310	4.370	4.270	4.280	4.226	153,155,116
2026-06-22	4.270	4.350	4.180	4.320	4.265	188,967,016
2026-06-18	4.330	4.350	4.260	4.280	4.280	171,741,229
2026-06-17	4.360	4.370	4.300	4.350	4.350	157,927,942
2026-06-16	4.390	4.400	4.350	4.370	4.370	120,885,748
2026-06-15	4.390	4.430	4.370	4.400	4.400	155,994,073
2026-06-12	4.370	4.420	4.330	4.370	4.370	212,092,005
2026-06-11	4.350	4.370	4.310	4.360	4.360	145,502,636
2026-06-10	4.300	4.410	4.300	4.380	4.380	206,084,769
2026-06-09	4.300	4.320	4.280	4.310	4.310	96,781,082
2026-06-08	4.300	4.380	4.280	4.310	4.310	196,066,744
2026-06-05	4.310	4.370	4.290	4.340	4.340	131,581,818
2026-06-04	4.360	4.370	4.300	4.300	4.300	153,938,758
2026-06-03	4.420	4.430	4.360	4.370	4.370	152,891,608
2026-06-02	4.390	4.430	4.380	4.420	4.420	115,978,704
2026-06-01	4.350	4.420	4.330	4.400	4.400	174,870,726
2026-05-29	4.340	4.390	4.330	4.350	4.350	169,854,969
2026-05-28	4.350	4.380	4.310	4.350	4.350	152,123,020
2026-05-27	4.440	4.450	4.320	4.380	4.380	275,758,524
2026-05-26	4.450	4.480	4.420	4.450	4.450	177,715,441
2026-05-25	4.450	4.470	4.430	4.460	4.460	186,587,585
2026-05-22	4.550	4.560	4.420	4.460	4.460	392,295,258
2026-05-21	4.750	4.760	4.540	4.550	4.550	401,860,661
2026-05-20	4.900	4.900	4.720	4.740	4.740	376,646,575
2026-05-19	4.870	5.110	4.820	4.950	4.950	644,024,841
2026-05-18	4.770	5.000	4.760	4.920	4.920	672,445,045
2026-05-15	4.720	4.770	4.630	4.660	4.660	229,518,933
2026-05-14	4.730	4.780	4.680	4.720	4.720	284,367,479
2026-05-13	4.640	4.810	4.580	4.740	4.740	435,165,511
2026-05-12	4.680	4.730	4.620	4.640	4.640	276,714,861
2026-05-11	4.520	4.750	4.460	4.720	4.720	542,095,799
2026-05-08	4.470	4.550	4.470	4.520	4.520	173,175,421
2026-05-07	4.460	4.500	4.440	4.490	4.490	190,977,714
2026-05-06	4.530	4.540	4.440	4.450	4.450	266,705,592
2026-04-30	4.530	4.570	4.520	4.520	4.520	138,403,543
2026-04-29	4.520	4.550	4.510	4.540	4.540	146,527,193
2026-04-28	4.500	4.550	4.480	4.530	4.530	147,176,865
2026-04-27	4.480	4.510	4.460	4.500	4.500	112,349,808
2026-04-24	4.490	4.500	4.470	4.490	4.490	113,065,357
2026-04-23	4.500	4.510	4.470	4.500	4.500	167,789,336
2026-04-22	4.590	4.600	4.490	4.500	4.500	343,073,638
2026-04-21	4.580	4.660	4.570	4.660	4.660	150,642,611
2026-04-20	4.630	4.640	4.590	4.590	4.590	148,318,438

← NewerPage 2 of 5 · 241 trading daysOlder →

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.