China United Network Communications Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	5.440	5.460	5.390	5.400	5.400	183,362,947
2025-04-21	5.430	5.480	5.410	5.440	5.440	144,006,934
2025-04-18	5.410	5.440	5.380	5.440	5.440	151,643,138
2025-04-17	5.450	5.480	5.400	5.440	5.440	221,340,344
2025-04-16	5.390	5.470	5.360	5.470	5.470	337,633,287
2025-04-15	5.410	5.420	5.350	5.410	5.410	225,171,810
2025-04-14	5.430	5.440	5.390	5.420	5.420	218,317,593
2025-04-11	5.430	5.430	5.360	5.410	5.410	260,620,091
2025-04-10	5.520	5.530	5.400	5.430	5.430	361,861,765
2025-04-09	5.300	5.480	5.250	5.460	5.460	495,979,807
2025-04-08	5.190	5.350	5.180	5.340	5.340	454,845,585
2025-04-07	5.380	5.400	5.030	5.200	5.200	654,881,597
2025-04-03	5.540	5.640	5.520	5.590	5.590	271,696,716
2025-04-02	5.550	5.610	5.530	5.580	5.580	194,960,665
2025-04-01	5.560	5.580	5.540	5.560	5.560	183,023,642
2025-03-31	5.540	5.580	5.510	5.560	5.560	227,450,059
2025-03-28	5.600	5.610	5.540	5.570	5.570	229,912,313
2025-03-27	5.620	5.670	5.590	5.590	5.590	279,065,601
2025-03-26	5.620	5.650	5.600	5.620	5.620	215,418,217
2025-03-25	5.670	5.670	5.580	5.610	5.610	282,399,166
2025-03-24	5.650	5.690	5.620	5.680	5.680	327,782,120
2025-03-21	5.700	5.750	5.620	5.700	5.700	502,247,525
2025-03-20	5.770	5.790	5.690	5.710	5.710	476,120,743
2025-03-19	6.130	6.140	5.740	5.770	5.770	1,135,876,802
2025-03-18	6.250	6.370	6.180	6.210	6.210	478,645,717
2025-03-17	6.180	6.200	6.110	6.150	6.150	292,948,084
2025-03-14	6.110	6.250	6.100	6.200	6.200	330,101,281
2025-03-13	6.180	6.240	6.080	6.130	6.130	323,868,705
2025-03-12	6.230	6.400	6.120	6.230	6.230	515,791,464
2025-03-11	6.130	6.210	6.110	6.210	6.210	288,906,969
2025-03-10	6.400	6.400	6.190	6.220	6.220	411,216,259
2025-03-07	6.500	6.570	6.370	6.410	6.410	487,737,846
2025-03-06	6.400	6.690	6.360	6.530	6.530	1,004,222,504
2025-03-05	6.200	6.280	6.160	6.260	6.260	471,921,076
2025-03-04	6.140	6.230	6.090	6.180	6.180	560,139,076
2025-03-03	6.330	6.390	6.170	6.220	6.220	574,542,698
2025-02-28	6.340	6.420	6.160	6.250	6.250	715,221,083
2025-02-27	6.570	6.670	6.280	6.380	6.380	789,635,566
2025-02-26	6.800	6.850	6.510	6.610	6.610	731,231,029
2025-02-25	6.530	6.760	6.490	6.630	6.630	900,909,309
2025-02-24	6.880	6.930	6.600	6.730	6.730	1,657,251,054
2025-02-21	6.360	6.820	6.330	6.820	6.820	1,538,282,859
2025-02-20	6.340	6.450	6.180	6.200	6.200	1,093,528,703
2025-02-19	6.410	6.720	6.290	6.440	6.440	1,480,096,784
2025-02-18	6.550	6.570	6.250	6.420	6.420	1,783,010,631
2025-02-17	6.150	6.580	6.080	6.510	6.510	2,164,472,012
2025-02-14	5.480	6.050	5.410	5.980	5.980	1,592,959,174
2025-02-13	5.510	5.590	5.470	5.500	5.500	470,138,850
2025-02-12	5.440	5.530	5.420	5.500	5.500	470,841,063
2025-02-11	5.400	5.620	5.390	5.480	5.480	747,572,448
2025-02-10	5.440	5.640	5.390	5.460	5.460	1,338,058,945
2025-02-07	5.090	5.460	5.050	5.230	5.230	855,628,534
2025-02-06	5.070	5.160	4.990	5.130	5.130	507,641,622
2025-02-05	4.920	5.050	4.860	4.990	4.990	356,953,558
2025-01-27	4.870	4.920	4.860	4.890	4.890	199,136,247
2025-01-24	4.820	4.880	4.820	4.870	4.870	163,845,378
2025-01-23	4.840	4.910	4.830	4.830	4.830	233,328,775
2025-01-22	4.810	4.820	4.770	4.800	4.800	161,083,825
2025-01-21	4.860	4.870	4.810	4.820	4.820	143,719,577
2025-01-20	4.890	4.900	4.830	4.830	4.830	149,249,061

← NewerPage 7 of 21 · 1,215 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.