China United Network Communications Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 5.350 | 5.450 | 5.310 | 5.340 | 5.340 | 361,016,079 |
| 2026-01-13 | 5.480 | 5.490 | 5.350 | 5.370 | 5.370 | 470,429,945 |
| 2026-01-12 | 5.420 | 5.530 | 5.420 | 5.490 | 5.490 | 647,253,805 |
| 2026-01-09 | 5.220 | 5.490 | 5.220 | 5.420 | 5.420 | 652,641,848 |
| 2026-01-08 | 5.150 | 5.330 | 5.130 | 5.250 | 5.250 | 372,748,791 |
| 2026-01-07 | 5.220 | 5.220 | 5.150 | 5.160 | 5.160 | 178,337,340 |
| 2026-01-06 | 5.150 | 5.230 | 5.140 | 5.220 | 5.220 | 211,698,652 |
| 2026-01-05 | 5.130 | 5.160 | 5.110 | 5.160 | 5.160 | 191,928,834 |
| 2025-12-31 | 5.080 | 5.120 | 5.080 | 5.110 | 5.110 | 107,767,318 |
| 2025-12-30 | 5.100 | 5.120 | 5.070 | 5.090 | 5.090 | 140,253,655 |
| 2025-12-29 | 5.130 | 5.140 | 5.100 | 5.110 | 5.110 | 113,635,720 |
| 2025-12-26 | 5.140 | 5.150 | 5.110 | 5.140 | 5.140 | 118,407,026 |
| 2025-12-25 | 5.130 | 5.150 | 5.120 | 5.140 | 5.140 | 81,419,061 |
| 2025-12-24 | 5.110 | 5.150 | 5.100 | 5.130 | 5.130 | 89,821,587 |
| 2025-12-23 | 5.130 | 5.140 | 5.100 | 5.110 | 5.110 | 100,184,918 |
| 2025-12-22 | 5.170 | 5.190 | 5.140 | 5.140 | 5.140 | 114,731,128 |
| 2025-12-19 | 5.140 | 5.190 | 5.130 | 5.170 | 5.170 | 127,961,578 |
| 2025-12-18 | 5.110 | 5.140 | 5.100 | 5.130 | 5.130 | 88,308,462 |
| 2025-12-17 | 5.110 | 5.150 | 5.080 | 5.140 | 5.140 | 137,300,849 |
| 2025-12-16 | 5.150 | 5.160 | 5.070 | 5.110 | 5.110 | 176,558,321 |
| 2025-12-15 | 5.190 | 5.210 | 5.160 | 5.160 | 5.160 | 159,380,065 |
| 2025-12-12 | 5.210 | 5.230 | 5.170 | 5.230 | 5.230 | 207,196,337 |
| 2025-12-11 | 5.260 | 5.270 | 5.210 | 5.220 | 5.220 | 138,052,895 |
| 2025-12-10 | 5.270 | 5.280 | 5.220 | 5.260 | 5.260 | 156,893,385 |
| 2025-12-09 | 5.330 | 5.340 | 5.270 | 5.280 | 5.280 | 153,994,484 |
| 2025-12-08 | 5.350 | 5.370 | 5.320 | 5.330 | 5.330 | 170,971,982 |
| 2025-12-05 | 5.350 | 5.360 | 5.280 | 5.350 | 5.350 | 242,145,386 |
| 2025-12-04 | 5.400 | 5.410 | 5.350 | 5.360 | 5.360 | 206,186,735 |
| 2025-12-03 | 5.450 | 5.460 | 5.390 | 5.400 | 5.400 | 145,596,562 |
| 2025-12-02 | 5.440 | 5.480 | 5.430 | 5.450 | 5.450 | 140,746,050 |
| 2025-12-01 | 5.410 | 5.450 | 5.400 | 5.450 | 5.450 | 150,605,083 |
| 2025-11-28 | 5.430 | 5.430 | 5.390 | 5.400 | 5.400 | 149,875,308 |
| 2025-11-27 | 5.450 | 5.460 | 5.420 | 5.420 | 5.420 | 130,213,512 |
| 2025-11-26 | 5.440 | 5.480 | 5.430 | 5.450 | 5.450 | 156,652,847 |
| 2025-11-25 | 5.440 | 5.460 | 5.420 | 5.440 | 5.440 | 145,910,157 |
| 2025-11-24 | 5.400 | 5.440 | 5.380 | 5.430 | 5.430 | 192,014,975 |
| 2025-11-21 | 5.460 | 5.480 | 5.370 | 5.380 | 5.380 | 303,543,696 |
| 2025-11-20 | 5.420 | 5.520 | 5.410 | 5.490 | 5.490 | 330,110,913 |
| 2025-11-19 | 5.400 | 5.440 | 5.390 | 5.410 | 5.410 | 167,674,428 |
| 2025-11-18 | 5.400 | 5.430 | 5.390 | 5.400 | 5.400 | 161,776,465 |
| 2025-11-17 | 5.410 | 5.430 | 5.390 | 5.410 | 5.410 | 190,685,486 |
| 2025-11-14 | 5.440 | 5.460 | 5.420 | 5.420 | 5.420 | 180,552,570 |
| 2025-11-13 | 5.470 | 5.490 | 5.430 | 5.450 | 5.450 | 280,361,124 |
| 2025-11-12 | 5.510 | 5.520 | 5.460 | 5.480 | 5.480 | 212,621,365 |
| 2025-11-11 | 5.520 | 5.530 | 5.490 | 5.500 | 5.500 | 162,706,511 |
| 2025-11-10 | 5.510 | 5.530 | 5.490 | 5.530 | 5.530 | 180,080,549 |
| 2025-11-07 | 5.460 | 5.520 | 5.450 | 5.510 | 5.510 | 220,448,256 |
| 2025-11-06 | 5.440 | 5.490 | 5.430 | 5.470 | 5.470 | 196,239,692 |
| 2025-11-05 | 5.410 | 5.450 | 5.380 | 5.440 | 5.440 | 190,644,257 |
| 2025-11-04 | 5.420 | 5.460 | 5.400 | 5.430 | 5.430 | 187,429,447 |
| 2025-11-03 | 5.420 | 5.440 | 5.390 | 5.430 | 5.430 | 157,731,953 |
| 2025-10-31 | 5.460 | 5.470 | 5.400 | 5.420 | 5.420 | 258,315,976 |
| 2025-10-30 | 5.480 | 5.520 | 5.440 | 5.460 | 5.460 | 266,387,655 |
| 2025-10-29 | 5.460 | 5.490 | 5.440 | 5.490 | 5.490 | 192,122,677 |
| 2025-10-28 | 5.490 | 5.500 | 5.450 | 5.460 | 5.460 | 218,529,989 |
| 2025-10-27 | 5.440 | 5.500 | 5.440 | 5.490 | 5.490 | 303,841,416 |
| 2025-10-24 | 5.470 | 5.480 | 5.420 | 5.430 | 5.430 | 247,949,121 |
| 2025-10-23 | 5.550 | 5.570 | 5.490 | 5.550 | 5.550 | 272,704,949 |
| 2025-10-22 | 5.480 | 5.550 | 5.470 | 5.540 | 5.540 | 240,617,154 |
| 2025-10-21 | 5.470 | 5.510 | 5.460 | 5.500 | 5.500 | 225,707,579 |
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.