China United Network Communications Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.470 | 5.510 | 5.450 | 5.480 | 5.480 | 248,168,128 |
| 2025-07-18 | 5.390 | 5.530 | 5.380 | 5.450 | 5.450 | 436,910,538 |
| 2025-07-17 | 5.420 | 5.430 | 5.370 | 5.380 | 5.380 | 235,784,292 |
| 2025-07-16 | 5.440 | 5.470 | 5.410 | 5.420 | 5.420 | 157,933,814 |
| 2025-07-15 | 5.420 | 5.450 | 5.380 | 5.440 | 5.440 | 229,253,788 |
| 2025-07-14 | 5.410 | 5.470 | 5.400 | 5.430 | 5.430 | 244,115,346 |
| 2025-07-11 | 5.410 | 5.480 | 5.410 | 5.410 | 5.410 | 280,058,144 |
| 2025-07-10 | 5.430 | 5.500 | 5.410 | 5.410 | 5.410 | 280,399,703 |
| 2025-07-09 | 5.380 | 5.470 | 5.370 | 5.430 | 5.430 | 339,503,652 |
| 2025-07-08 | 5.350 | 5.390 | 5.340 | 5.380 | 5.380 | 145,648,680 |
| 2025-07-07 | 5.330 | 5.360 | 5.320 | 5.350 | 5.350 | 118,228,926 |
| 2025-07-04 | 5.330 | 5.360 | 5.310 | 5.340 | 5.340 | 136,667,545 |
| 2025-07-03 | 5.340 | 5.350 | 5.300 | 5.330 | 5.330 | 125,840,135 |
| 2025-07-02 | 5.340 | 5.360 | 5.320 | 5.330 | 5.330 | 113,514,498 |
| 2025-07-01 | 5.350 | 5.360 | 5.330 | 5.350 | 5.350 | 116,069,582 |
| 2025-06-30 | 5.300 | 5.380 | 5.290 | 5.340 | 5.340 | 178,775,143 |
| 2025-06-27 | 5.310 | 5.370 | 5.300 | 5.310 | 5.310 | 199,146,980 |
| 2025-06-26 | 5.380 | 5.400 | 5.340 | 5.350 | 5.350 | 173,258,150 |
| 2025-06-25 | 5.340 | 5.390 | 5.320 | 5.380 | 5.380 | 231,433,395 |
| 2025-06-24 | 5.280 | 5.350 | 5.270 | 5.330 | 5.330 | 211,797,675 |
| 2025-06-23 | 5.230 | 5.300 | 5.220 | 5.280 | 5.280 | 177,508,054 |
| 2025-06-20 | 5.230 | 5.260 | 5.220 | 5.250 | 5.250 | 130,347,618 |
| 2025-06-19 | 5.280 | 5.300 | 5.210 | 5.230 | 5.230 | 191,155,844 |
| 2025-06-18 | 5.300 | 5.320 | 5.270 | 5.290 | 5.290 | 123,031,646 |
| 2025-06-17 | 5.270 | 5.320 | 5.250 | 5.310 | 5.310 | 194,260,479 |
| 2025-06-16 | 5.250 | 5.280 | 5.240 | 5.270 | 5.270 | 138,957,979 |
| 2025-06-13 | 5.260 | 5.280 | 5.230 | 5.270 | 5.270 | 211,713,055 |
| 2025-06-12 | 5.300 | 5.310 | 5.260 | 5.270 | 5.270 | 218,422,153 |
| 2025-06-11 | 5.310 | 5.340 | 5.290 | 5.310 | 5.310 | 243,757,499 |
| 2025-06-10 | 5.390 | 5.400 | 5.300 | 5.310 | 5.310 | 286,336,488 |
| 2025-06-09 | 5.420 | 5.440 | 5.370 | 5.390 | 5.390 | 236,590,509 |
| 2025-06-06 | 5.370 | 5.420 | 5.350 | 5.420 | 5.420 | 183,347,259 |
| 2025-06-05 | 5.340 | 5.390 | 5.310 | 5.380 | 5.380 | 227,880,659 |
| 2025-06-04 | 5.340 | 5.350 | 5.320 | 5.340 | 5.340 | 151,343,965 |
| 2025-06-03 | 5.320 | 5.340 | 5.300 | 5.330 | 5.330 | 190,181,486 |
| 2025-05-30 | 5.380 | 5.390 | 5.330 | 5.360 | 5.360 | 151,676,567 |
| 2025-05-29 | 5.320 | 5.400 | 5.310 | 5.400 | 5.400 | 209,090,427 |
| 2025-05-28 | 5.410 | 5.440 | 5.320 | 5.330 | 5.330 | 236,735,035 |
| 2025-05-27 | 5.390 | 5.450 | 5.380 | 5.420 | 5.420 | 184,895,815 |
| 2025-05-26 | 5.370 | 5.450 | 5.370 | 5.400 | 5.400 | 166,731,727 |
| 2025-05-23 | 5.440 | 5.470 | 5.370 | 5.380 | 5.380 | 211,470,282 |
| 2025-05-22 | 5.440 | 5.460 | 5.410 | 5.430 | 5.430 | 132,685,957 |
| 2025-05-21 | 5.470 | 5.480 | 5.430 | 5.460 | 5.460 | 144,318,700 |
| 2025-05-20 | 5.400 | 5.500 | 5.390 | 5.470 | 5.470 | 249,589,031 |
| 2025-05-19 | 5.370 | 5.420 | 5.350 | 5.420 | 5.420 | 172,802,701 |
| 2025-05-16 | 5.420 | 5.430 | 5.350 | 5.380 | 5.380 | 249,976,894 |
| 2025-05-15 | 5.520 | 5.540 | 5.430 | 5.440 | 5.440 | 302,139,099 |
| 2025-05-14 | 5.440 | 5.540 | 5.420 | 5.540 | 5.540 | 334,734,856 |
| 2025-05-13 | 5.490 | 5.520 | 5.430 | 5.440 | 5.440 | 184,949,644 |
| 2025-05-12 | 5.450 | 5.490 | 5.440 | 5.480 | 5.480 | 194,854,492 |
| 2025-05-09 | 5.460 | 5.480 | 5.430 | 5.430 | 5.430 | 163,660,423 |
| 2025-05-08 | 5.460 | 5.480 | 5.440 | 5.460 | 5.460 | 179,221,670 |
| 2025-05-07 | 5.550 | 5.570 | 5.430 | 5.480 | 5.480 | 290,847,944 |
| 2025-05-06 | 5.340 | 5.480 | 5.320 | 5.480 | 5.480 | 372,651,397 |
| 2025-04-30 | 5.340 | 5.360 | 5.310 | 5.320 | 5.320 | 148,835,081 |
| 2025-04-29 | 5.350 | 5.360 | 5.320 | 5.340 | 5.340 | 127,864,437 |
| 2025-04-28 | 5.310 | 5.370 | 5.280 | 5.350 | 5.350 | 210,296,592 |
| 2025-04-25 | 5.340 | 5.360 | 5.310 | 5.320 | 5.320 | 164,297,234 |
| 2025-04-24 | 5.340 | 5.370 | 5.310 | 5.330 | 5.330 | 183,117,261 |
| 2025-04-23 | 5.410 | 5.420 | 5.330 | 5.340 | 5.340 | 266,146,197 |
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.