China United Network Communications Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	3.720	3.740	3.700	3.710	3.568	94,551,147
2022-01-27	3.800	3.810	3.700	3.710	3.568	149,728,080
2022-01-26	3.830	3.850	3.790	3.810	3.664	121,322,323
2022-01-25	3.960	3.970	3.820	3.820	3.674	179,691,369
2022-01-24	4.000	4.000	3.960	3.970	3.818	80,143,267
2022-01-21	4.000	4.020	3.970	4.000	3.847	92,457,608
2022-01-20	4.010	4.030	3.990	4.010	3.856	84,320,425
2022-01-19	4.010	4.020	3.990	4.010	3.856	60,628,636
2022-01-18	3.980	4.040	3.970	4.020	3.866	111,333,680
2022-01-17	3.980	3.990	3.970	3.970	3.818	61,428,735
2022-01-14	4.010	4.010	3.970	3.970	3.818	86,391,331
2022-01-13	4.020	4.050	4.000	4.010	3.856	64,780,785
2022-01-12	4.020	4.030	3.990	4.010	3.856	70,536,599
2022-01-11	4.030	4.050	4.010	4.030	3.876	96,160,087
2022-01-10	4.000	4.050	3.990	4.030	3.876	128,971,639
2022-01-07	3.960	4.020	3.950	3.990	3.837	125,762,938
2022-01-06	3.980	3.980	3.940	3.960	3.808	91,398,847
2022-01-05	3.990	3.990	3.950	3.980	3.827	126,776,073
2022-01-04	3.940	4.000	3.920	3.990	3.837	180,263,474
2021-12-31	3.930	3.940	3.910	3.930	3.779	75,394,278
2021-12-30	3.920	3.940	3.910	3.920	3.770	62,435,000
2021-12-29	3.930	3.940	3.910	3.920	3.770	61,686,050
2021-12-28	3.940	3.950	3.920	3.930	3.779	67,945,212
2021-12-27	3.920	3.940	3.910	3.930	3.779	58,086,384
2021-12-24	3.930	3.940	3.910	3.920	3.770	59,831,630
2021-12-23	3.940	3.950	3.920	3.930	3.779	57,911,754
2021-12-22	3.980	3.980	3.930	3.940	3.789	96,827,195
2021-12-21	3.980	3.980	3.950	3.970	3.818	81,661,431
2021-12-20	3.970	3.980	3.960	3.970	3.818	95,749,817
2021-12-17	3.940	3.960	3.930	3.960	3.808	89,837,360
2021-12-16	3.930	3.950	3.910	3.950	3.799	80,236,804
2021-12-15	3.930	3.950	3.920	3.930	3.779	56,648,744
2021-12-14	3.940	3.950	3.920	3.930	3.779	67,594,769
2021-12-13	3.950	3.980	3.930	3.940	3.789	99,182,806
2021-12-10	3.930	3.960	3.930	3.950	3.799	132,233,421
2021-12-09	3.920	3.960	3.910	3.940	3.789	134,673,308
2021-12-08	3.930	3.940	3.900	3.920	3.770	74,735,688
2021-12-07	3.910	3.930	3.900	3.920	3.770	80,980,715
2021-12-06	3.910	3.920	3.880	3.900	3.751	85,565,207
2021-12-03	3.900	3.920	3.870	3.910	3.760	89,596,209
2021-12-02	3.910	3.910	3.890	3.900	3.751	61,519,791
2021-12-01	3.880	3.920	3.870	3.910	3.760	63,581,209
2021-11-30	3.870	3.920	3.860	3.880	3.731	130,985,884
2021-11-29	3.880	3.890	3.850	3.870	3.722	112,343,794
2021-11-26	3.930	3.940	3.900	3.910	3.760	85,934,085
2021-11-25	3.950	3.950	3.930	3.940	3.789	58,693,761
2021-11-24	3.950	3.970	3.930	3.950	3.799	72,565,826
2021-11-23	3.950	3.960	3.940	3.950	3.799	74,417,138
2021-11-22	3.970	3.970	3.940	3.960	3.808	70,262,387
2021-11-19	3.940	3.970	3.930	3.970	3.818	57,766,693
2021-11-18	3.980	3.990	3.940	3.940	3.789	81,937,010
2021-11-17	3.980	3.990	3.970	3.980	3.827	65,684,472
2021-11-16	4.020	4.040	4.010	4.020	3.819	72,017,704
2021-11-15	4.020	4.040	4.010	4.020	3.819	57,328,037
2021-11-12	4.040	4.050	4.010	4.010	3.810	69,580,635
2021-11-11	4.000	4.040	3.990	4.030	3.829	78,505,663
2021-11-10	4.030	4.040	3.980	4.010	3.810	95,053,838
2021-11-09	4.030	4.050	4.020	4.040	3.838	55,857,747
2021-11-08	4.030	4.050	4.020	4.030	3.829	49,063,966
2021-11-05	4.040	4.070	4.020	4.050	3.848	67,712,390

← NewerPage 20 of 21 · 1,213 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.