China United Network Communications Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	4.600	4.700	4.590	4.640	4.640	232,597,084
2026-04-16	4.580	4.600	4.550	4.600	4.600	139,907,471
2026-04-15	4.580	4.600	4.570	4.570	4.570	119,352,237
2026-04-14	4.560	4.580	4.550	4.580	4.580	92,171,092
2026-04-13	4.550	4.570	4.530	4.560	4.560	86,278,614
2026-04-10	4.530	4.590	4.520	4.560	4.560	131,507,889
2026-04-09	4.550	4.550	4.500	4.520	4.520	108,187,128
2026-04-08	4.500	4.570	4.500	4.570	4.570	189,336,780
2026-04-07	4.470	4.490	4.460	4.470	4.470	84,765,675
2026-04-03	4.430	4.480	4.430	4.460	4.460	142,470,095
2026-04-02	4.470	4.480	4.410	4.430	4.430	121,358,547
2026-04-01	4.500	4.510	4.470	4.480	4.480	113,110,847
2026-03-31	4.450	4.530	4.440	4.450	4.450	146,713,670
2026-03-30	4.450	4.470	4.380	4.460	4.460	166,228,001
2026-03-27	4.460	4.500	4.440	4.490	4.490	111,324,874
2026-03-26	4.540	4.560	4.480	4.490	4.490	131,360,015
2026-03-25	4.530	4.570	4.520	4.550	4.550	156,930,742
2026-03-24	4.490	4.550	4.450	4.540	4.540	178,549,694
2026-03-23	4.640	4.640	4.440	4.470	4.470	337,792,636
2026-03-20	4.920	4.920	4.680	4.690	4.690	557,236,648
2026-03-19	4.950	5.000	4.940	4.960	4.960	181,256,395
2026-03-18	4.990	5.000	4.930	4.980	4.980	169,639,264
2026-03-17	5.040	5.060	4.970	4.980	4.980	195,932,207
2026-03-16	5.090	5.090	5.020	5.030	5.030	187,990,324
2026-03-13	5.010	5.120	5.000	5.070	5.070	316,728,173
2026-03-12	5.030	5.040	4.990	5.030	5.030	152,199,928
2026-03-11	4.960	5.050	4.950	5.040	5.040	238,923,257
2026-03-10	4.990	4.990	4.930	4.960	4.960	158,516,598
2026-03-09	4.920	4.990	4.890	4.970	4.970	217,584,581
2026-03-06	4.940	4.970	4.910	4.970	4.970	153,695,723
2026-03-05	4.860	4.980	4.850	4.950	4.950	288,743,327
2026-03-04	4.860	4.880	4.800	4.850	4.850	263,651,267
2026-03-03	4.920	4.970	4.880	4.890	4.890	295,678,881
2026-03-02	4.880	4.950	4.860	4.930	4.930	230,097,379
2026-02-27	4.870	4.920	4.860	4.920	4.920	161,645,276
2026-02-26	4.890	4.910	4.850	4.880	4.880	156,115,374
2026-02-25	4.850	4.930	4.850	4.880	4.880	213,007,849
2026-02-24	4.830	4.860	4.810	4.850	4.850	134,095,799
2026-02-13	4.840	4.860	4.800	4.800	4.800	156,700,174
2026-02-12	4.870	4.880	4.830	4.840	4.840	140,224,151
2026-02-11	4.870	4.890	4.850	4.860	4.860	109,463,571
2026-02-10	4.860	4.880	4.840	4.870	4.870	145,114,727
2026-02-09	4.860	4.870	4.840	4.860	4.860	135,095,774
2026-02-06	4.860	4.870	4.830	4.840	4.840	146,099,461
2026-02-05	4.850	4.890	4.840	4.880	4.880	186,991,760
2026-02-04	4.800	4.870	4.780	4.870	4.870	207,291,783
2026-02-03	4.860	4.870	4.780	4.810	4.810	255,973,854
2026-02-02	4.990	5.000	4.830	4.830	4.830	557,781,622
2026-01-30	5.120	5.170	5.070	5.110	5.110	266,514,038
2026-01-29	5.130	5.170	5.100	5.150	5.150	360,980,688
2026-01-28	5.080	5.210	5.080	5.150	5.150	561,519,220
2026-01-27	5.100	5.110	5.060	5.070	5.070	245,851,451
2026-01-26	5.120	5.160	5.090	5.100	5.100	297,444,744
2026-01-23	5.100	5.130	5.090	5.120	5.120	274,643,660
2026-01-22	5.090	5.130	5.080	5.090	5.090	252,436,649
2026-01-21	5.130	5.140	5.070	5.080	5.080	332,315,068
2026-01-20	5.150	5.150	5.110	5.140	5.140	232,900,137
2026-01-19	5.130	5.180	5.110	5.150	5.150	226,863,652
2026-01-16	5.250	5.270	5.130	5.150	5.150	310,335,546
2026-01-15	5.310	5.330	5.220	5.240	5.240	308,739,876

← NewerPage 3 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.