China United Network Communications Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.850 | 4.880 | 4.820 | 4.860 | 4.860 | 129,152,618 |
| 2025-01-16 | 4.840 | 4.890 | 4.820 | 4.850 | 4.850 | 179,668,710 |
| 2025-01-15 | 4.840 | 4.890 | 4.810 | 4.820 | 4.820 | 137,811,929 |
| 2025-01-14 | 4.750 | 4.850 | 4.740 | 4.850 | 4.850 | 214,664,343 |
| 2025-01-13 | 4.730 | 4.770 | 4.700 | 4.740 | 4.740 | 172,222,425 |
| 2025-01-10 | 4.850 | 4.860 | 4.780 | 4.780 | 4.780 | 182,846,869 |
| 2025-01-09 | 4.880 | 4.900 | 4.840 | 4.860 | 4.860 | 162,493,331 |
| 2025-01-08 | 4.880 | 4.930 | 4.810 | 4.910 | 4.910 | 299,681,944 |
| 2025-01-07 | 4.840 | 4.900 | 4.830 | 4.900 | 4.900 | 205,617,130 |
| 2025-01-06 | 4.910 | 4.910 | 4.790 | 4.860 | 4.860 | 317,894,729 |
| 2025-01-03 | 5.010 | 5.030 | 4.880 | 4.920 | 4.920 | 375,128,370 |
| 2025-01-02 | 5.310 | 5.310 | 4.990 | 5.020 | 5.020 | 631,693,535 |
| 2024-12-31 | 5.400 | 5.440 | 5.310 | 5.310 | 5.310 | 449,962,694 |
| 2024-12-30 | 5.350 | 5.410 | 5.340 | 5.410 | 5.410 | 341,184,790 |
| 2024-12-27 | 5.360 | 5.400 | 5.340 | 5.370 | 5.370 | 298,777,659 |
| 2024-12-26 | 5.460 | 5.460 | 5.320 | 5.390 | 5.390 | 445,345,521 |
| 2024-12-25 | 5.360 | 5.560 | 5.350 | 5.440 | 5.440 | 675,408,945 |
| 2024-12-24 | 5.290 | 5.350 | 5.290 | 5.350 | 5.350 | 313,085,848 |
| 2024-12-23 | 5.260 | 5.370 | 5.250 | 5.310 | 5.310 | 415,912,977 |
| 2024-12-20 | 5.340 | 5.360 | 5.260 | 5.270 | 5.270 | 352,772,772 |
| 2024-12-19 | 5.270 | 5.390 | 5.250 | 5.360 | 5.360 | 428,039,729 |
| 2024-12-18 | 5.290 | 5.380 | 5.260 | 5.320 | 5.320 | 461,710,465 |
| 2024-12-17 | 5.240 | 5.350 | 5.220 | 5.240 | 5.240 | 426,260,644 |
| 2024-12-16 | 5.230 | 5.320 | 5.220 | 5.250 | 5.250 | 472,490,227 |
| 2024-12-13 | 5.300 | 5.310 | 5.220 | 5.220 | 5.220 | 554,240,899 |
| 2024-12-12 | 5.280 | 5.330 | 5.250 | 5.330 | 5.330 | 353,657,271 |
| 2024-12-11 | 5.290 | 5.310 | 5.250 | 5.290 | 5.290 | 311,464,734 |
| 2024-12-10 | 5.400 | 5.440 | 5.280 | 5.300 | 5.300 | 564,348,561 |
| 2024-12-09 | 5.210 | 5.450 | 5.190 | 5.350 | 5.350 | 677,888,077 |
| 2024-12-06 | 5.160 | 5.220 | 5.160 | 5.200 | 5.200 | 331,976,184 |
| 2024-12-05 | 5.170 | 5.280 | 5.150 | 5.170 | 5.170 | 386,974,721 |
| 2024-12-04 | 5.150 | 5.240 | 5.120 | 5.190 | 5.190 | 499,935,585 |
| 2024-12-03 | 5.140 | 5.180 | 5.100 | 5.170 | 5.170 | 385,101,530 |
| 2024-12-02 | 5.110 | 5.170 | 5.110 | 5.150 | 5.150 | 410,022,302 |
| 2024-11-29 | 5.140 | 5.200 | 5.120 | 5.150 | 5.150 | 361,009,928 |
| 2024-11-28 | 5.190 | 5.200 | 5.110 | 5.120 | 5.120 | 338,037,592 |
| 2024-11-27 | 5.080 | 5.230 | 5.060 | 5.220 | 5.220 | 479,178,889 |
| 2024-11-26 | 5.120 | 5.200 | 5.090 | 5.100 | 5.100 | 402,254,529 |
| 2024-11-25 | 5.220 | 5.240 | 5.080 | 5.110 | 5.110 | 478,073,828 |
| 2024-11-22 | 5.380 | 5.460 | 5.200 | 5.200 | 5.200 | 634,692,594 |
| 2024-11-21 | 5.460 | 5.510 | 5.310 | 5.370 | 5.370 | 625,714,570 |
| 2024-11-20 | 5.400 | 5.530 | 5.350 | 5.480 | 5.480 | 755,578,477 |
| 2024-11-19 | 5.640 | 5.680 | 5.340 | 5.480 | 5.480 | 1,313,574,025 |
| 2024-11-18 | 5.800 | 6.200 | 5.630 | 5.800 | 5.800 | 1,712,158,738 |
| 2024-11-15 | 5.400 | 6.020 | 5.400 | 5.810 | 5.810 | 1,682,048,511 |
| 2024-11-14 | 5.320 | 5.700 | 5.260 | 5.470 | 5.470 | 1,101,812,455 |
| 2024-11-13 | 5.050 | 5.600 | 5.050 | 5.460 | 5.460 | 1,278,101,641 |
| 2024-11-12 | 5.210 | 5.210 | 5.070 | 5.090 | 5.090 | 297,577,312 |
| 2024-11-11 | 5.180 | 5.230 | 5.130 | 5.220 | 5.220 | 246,327,315 |
| 2024-11-08 | 5.300 | 5.340 | 5.150 | 5.190 | 5.190 | 310,903,771 |
| 2024-11-07 | 5.140 | 5.290 | 5.130 | 5.290 | 5.290 | 295,183,211 |
| 2024-11-06 | 5.150 | 5.280 | 5.140 | 5.170 | 5.170 | 279,813,424 |
| 2024-11-05 | 5.040 | 5.150 | 5.040 | 5.150 | 5.150 | 302,846,070 |
| 2024-11-04 | 5.050 | 5.050 | 4.960 | 5.040 | 5.040 | 186,002,708 |
| 2024-11-01 | 4.990 | 5.100 | 4.970 | 5.040 | 5.040 | 293,189,015 |
| 2024-10-31 | 5.000 | 5.030 | 4.960 | 4.990 | 4.990 | 190,017,917 |
| 2024-10-30 | 5.030 | 5.030 | 4.970 | 5.010 | 5.010 | 159,707,187 |
| 2024-10-29 | 5.160 | 5.180 | 5.070 | 5.110 | 5.110 | 193,013,791 |
| 2024-10-28 | 5.040 | 5.220 | 5.030 | 5.160 | 5.160 | 280,245,168 |
| 2024-10-25 | 5.030 | 5.080 | 5.020 | 5.060 | 5.060 | 166,842,677 |
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.