China United Network Communications Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.470 | 5.510 | 5.460 | 5.500 | 5.500 | 225,707,579 |
| 2025-10-20 | 5.460 | 5.500 | 5.440 | 5.470 | 5.470 | 187,647,980 |
| 2025-10-17 | 5.500 | 5.540 | 5.430 | 5.440 | 5.440 | 296,998,422 |
| 2025-10-16 | 5.510 | 5.520 | 5.470 | 5.500 | 5.500 | 224,680,472 |
| 2025-10-15 | 5.520 | 5.550 | 5.450 | 5.510 | 5.510 | 270,808,013 |
| 2025-10-14 | 5.530 | 5.590 | 5.500 | 5.520 | 5.520 | 376,058,694 |
| 2025-10-13 | 5.380 | 5.530 | 5.360 | 5.530 | 5.530 | 431,938,304 |
| 2025-10-10 | 5.560 | 5.580 | 5.520 | 5.530 | 5.530 | 299,234,604 |
| 2025-10-09 | 5.480 | 5.600 | 5.460 | 5.580 | 5.580 | 416,868,438 |
| 2025-09-30 | 5.450 | 5.510 | 5.430 | 5.500 | 5.500 | 316,034,123 |
| 2025-09-29 | 5.410 | 5.470 | 5.370 | 5.460 | 5.460 | 285,806,545 |
| 2025-09-26 | 5.430 | 5.450 | 5.410 | 5.410 | 5.410 | 216,846,109 |
| 2025-09-25 | 5.470 | 5.470 | 5.420 | 5.450 | 5.450 | 240,078,271 |
| 2025-09-24 | 5.400 | 5.500 | 5.370 | 5.480 | 5.480 | 298,152,931 |
| 2025-09-23 | 5.470 | 5.480 | 5.370 | 5.420 | 5.420 | 348,529,175 |
| 2025-09-22 | 5.450 | 5.490 | 5.420 | 5.470 | 5.470 | 265,168,350 |
| 2025-09-19 | 5.470 | 5.520 | 5.420 | 5.420 | 5.420 | 367,467,222 |
| 2025-09-18 | 5.590 | 5.610 | 5.450 | 5.470 | 5.470 | 534,477,949 |
| 2025-09-17 | 5.570 | 5.720 | 5.530 | 5.620 | 5.620 | 504,360,185 |
| 2025-09-16 | 5.570 | 5.610 | 5.520 | 5.580 | 5.580 | 360,362,400 |
| 2025-09-15 | 5.660 | 5.670 | 5.560 | 5.580 | 5.580 | 454,758,625 |
| 2025-09-12 | 5.750 | 5.790 | 5.670 | 5.680 | 5.680 | 685,374,698 |
| 2025-09-11 | 5.680 | 5.770 | 5.620 | 5.770 | 5.770 | 1,019,449,994 |
| 2025-09-10 | 5.550 | 5.950 | 5.520 | 5.760 | 5.760 | 1,588,134,779 |
| 2025-09-09 | 5.610 | 5.620 | 5.470 | 5.470 | 5.470 | 861,678,410 |
| 2025-09-08 | 5.380 | 5.760 | 5.360 | 5.650 | 5.650 | 1,140,335,696 |
| 2025-09-05 | 5.400 | 5.400 | 5.340 | 5.390 | 5.390 | 409,064,435 |
| 2025-09-04 | 5.460 | 5.480 | 5.350 | 5.390 | 5.390 | 558,883,813 |
| 2025-09-03 | 5.610 | 5.610 | 5.450 | 5.490 | 5.490 | 403,515,725 |
| 2025-09-02 | 5.690 | 5.700 | 5.550 | 5.610 | 5.610 | 458,117,806 |
| 2025-09-01 | 5.750 | 5.780 | 5.670 | 5.700 | 5.700 | 400,214,432 |
| 2025-08-29 | 5.750 | 5.760 | 5.680 | 5.700 | 5.700 | 434,281,810 |
| 2025-08-28 | 5.650 | 5.810 | 5.640 | 5.770 | 5.770 | 668,874,528 |
| 2025-08-27 | 5.810 | 5.820 | 5.650 | 5.650 | 5.650 | 646,800,699 |
| 2025-08-26 | 5.780 | 5.850 | 5.760 | 5.790 | 5.790 | 486,821,822 |
| 2025-08-25 | 5.870 | 5.900 | 5.710 | 5.820 | 5.820 | 1,074,303,397 |
| 2025-08-22 | 5.630 | 5.950 | 5.590 | 5.890 | 5.890 | 1,184,283,041 |
| 2025-08-21 | 5.500 | 5.790 | 5.480 | 5.660 | 5.660 | 1,054,098,772 |
| 2025-08-20 | 5.460 | 5.510 | 5.400 | 5.510 | 5.510 | 440,371,633 |
| 2025-08-19 | 5.540 | 5.570 | 5.470 | 5.470 | 5.470 | 432,066,675 |
| 2025-08-18 | 5.420 | 5.620 | 5.410 | 5.520 | 5.520 | 767,791,987 |
| 2025-08-15 | 5.370 | 5.440 | 5.350 | 5.400 | 5.400 | 337,325,861 |
| 2025-08-14 | 5.440 | 5.470 | 5.380 | 5.380 | 5.380 | 334,532,308 |
| 2025-08-13 | 5.430 | 5.470 | 5.390 | 5.440 | 5.440 | 432,370,150 |
| 2025-08-12 | 5.360 | 5.410 | 5.350 | 5.390 | 5.390 | 257,561,848 |
| 2025-08-11 | 5.370 | 5.380 | 5.340 | 5.360 | 5.360 | 219,502,744 |
| 2025-08-08 | 5.350 | 5.400 | 5.340 | 5.370 | 5.370 | 204,817,632 |
| 2025-08-07 | 5.350 | 5.370 | 5.330 | 5.350 | 5.350 | 182,077,951 |
| 2025-08-06 | 5.370 | 5.380 | 5.320 | 5.340 | 5.340 | 266,901,115 |
| 2025-08-05 | 5.330 | 5.390 | 5.310 | 5.380 | 5.380 | 260,095,143 |
| 2025-08-04 | 5.290 | 5.330 | 5.280 | 5.320 | 5.320 | 146,654,633 |
| 2025-08-01 | 5.360 | 5.410 | 5.300 | 5.320 | 5.320 | 265,875,721 |
| 2025-07-31 | 5.410 | 5.420 | 5.340 | 5.360 | 5.360 | 334,151,664 |
| 2025-07-30 | 5.420 | 5.470 | 5.390 | 5.420 | 5.420 | 300,732,222 |
| 2025-07-29 | 5.410 | 5.440 | 5.380 | 5.440 | 5.440 | 230,319,962 |
| 2025-07-28 | 5.470 | 5.480 | 5.400 | 5.430 | 5.430 | 326,005,334 |
| 2025-07-25 | 5.520 | 5.530 | 5.460 | 5.470 | 5.470 | 275,251,848 |
| 2025-07-24 | 5.500 | 5.530 | 5.460 | 5.530 | 5.530 | 307,205,407 |
| 2025-07-23 | 5.500 | 5.570 | 5.480 | 5.500 | 5.500 | 397,521,791 |
| 2025-07-22 | 5.480 | 5.500 | 5.440 | 5.490 | 5.490 | 267,500,969 |
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.