China United Network Communications Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.120 | 5.130 | 5.020 | 5.050 | 5.050 | 241,812,576 |
| 2024-10-23 | 5.180 | 5.260 | 5.120 | 5.140 | 5.140 | 321,397,968 |
| 2024-10-22 | 5.150 | 5.160 | 5.070 | 5.140 | 5.140 | 224,417,990 |
| 2024-10-21 | 5.180 | 5.190 | 5.100 | 5.160 | 5.160 | 274,134,526 |
| 2024-10-18 | 5.060 | 5.230 | 5.010 | 5.170 | 5.170 | 252,311,836 |
| 2024-10-17 | 5.170 | 5.210 | 5.050 | 5.070 | 5.070 | 185,240,496 |
| 2024-10-16 | 5.100 | 5.210 | 5.080 | 5.160 | 5.160 | 169,819,039 |
| 2024-10-15 | 5.230 | 5.320 | 5.160 | 5.160 | 5.160 | 206,398,537 |
| 2024-10-14 | 5.150 | 5.290 | 5.140 | 5.250 | 5.250 | 248,487,799 |
| 2024-10-11 | 5.350 | 5.370 | 5.080 | 5.130 | 5.130 | 365,234,045 |
| 2024-10-10 | 5.220 | 5.610 | 5.220 | 5.410 | 5.410 | 574,917,680 |
| 2024-10-09 | 5.450 | 5.450 | 5.140 | 5.170 | 5.170 | 467,442,579 |
| 2024-10-08 | 5.880 | 5.890 | 5.310 | 5.540 | 5.540 | 720,730,563 |
| 2024-09-30 | 5.060 | 5.390 | 5.030 | 5.350 | 5.350 | 602,375,374 |
| 2024-09-27 | 4.970 | 5.040 | 4.860 | 4.970 | 4.970 | 183,825,329 |
| 2024-09-26 | 4.790 | 4.930 | 4.780 | 4.930 | 4.930 | 258,645,459 |
| 2024-09-25 | 4.730 | 4.890 | 4.720 | 4.800 | 4.800 | 302,441,049 |
| 2024-09-24 | 4.510 | 4.700 | 4.500 | 4.700 | 4.700 | 237,413,864 |
| 2024-09-23 | 4.490 | 4.520 | 4.470 | 4.490 | 4.490 | 106,985,014 |
| 2024-09-20 | 4.470 | 4.520 | 4.450 | 4.490 | 4.490 | 149,519,694 |
| 2024-09-19 | 4.490 | 4.500 | 4.430 | 4.470 | 4.470 | 131,099,492 |
| 2024-09-18 | 4.470 | 4.500 | 4.440 | 4.480 | 4.480 | 94,465,319 |
| 2024-09-13 | 4.470 | 4.530 | 4.460 | 4.470 | 4.470 | 82,266,492 |
| 2024-09-12 | 4.510 | 4.520 | 4.450 | 4.470 | 4.470 | 109,252,147 |
| 2024-09-11 | 4.550 | 4.560 | 4.480 | 4.500 | 4.500 | 101,377,777 |
| 2024-09-10 | 4.540 | 4.580 | 4.540 | 4.560 | 4.560 | 85,330,470 |
| 2024-09-09 | 4.610 | 4.630 | 4.520 | 4.550 | 4.550 | 118,222,206 |
| 2024-09-06 | 4.620 | 4.680 | 4.610 | 4.610 | 4.610 | 86,549,882 |
| 2024-09-05 | 4.680 | 4.700 | 4.600 | 4.620 | 4.620 | 125,378,002 |
| 2024-09-04 | 4.660 | 4.710 | 4.650 | 4.680 | 4.680 | 107,537,642 |
| 2024-09-03 | 4.630 | 4.680 | 4.600 | 4.670 | 4.670 | 111,772,210 |
| 2024-09-02 | 4.650 | 4.670 | 4.590 | 4.630 | 4.630 | 125,520,979 |
| 2024-08-30 | 4.670 | 4.710 | 4.640 | 4.640 | 4.640 | 194,781,752 |
| 2024-08-29 | 4.790 | 4.800 | 4.670 | 4.680 | 4.680 | 141,194,061 |
| 2024-08-28 | 4.810 | 4.820 | 4.760 | 4.790 | 4.790 | 109,823,829 |
| 2024-08-27 | 4.780 | 4.820 | 4.770 | 4.810 | 4.810 | 127,262,211 |
| 2024-08-26 | 4.790 | 4.820 | 4.750 | 4.790 | 4.790 | 112,225,242 |
| 2024-08-23 | 4.770 | 4.830 | 4.740 | 4.790 | 4.790 | 144,927,804 |
| 2024-08-22 | 4.760 | 4.800 | 4.740 | 4.760 | 4.760 | 124,864,435 |
| 2024-08-21 | 4.760 | 4.790 | 4.720 | 4.760 | 4.760 | 115,383,008 |
| 2024-08-20 | 4.800 | 4.800 | 4.740 | 4.760 | 4.760 | 126,316,122 |
| 2024-08-19 | 4.740 | 4.790 | 4.720 | 4.790 | 4.790 | 186,396,009 |
| 2024-08-16 | 4.570 | 4.740 | 4.560 | 4.730 | 4.730 | 323,169,554 |
| 2024-08-15 | 4.510 | 4.560 | 4.460 | 4.530 | 4.530 | 129,144,625 |
| 2024-08-14 | 4.480 | 4.530 | 4.460 | 4.500 | 4.500 | 105,705,328 |
| 2024-08-13 | 4.460 | 4.490 | 4.450 | 4.470 | 4.470 | 96,733,076 |
| 2024-08-12 | 4.530 | 4.530 | 4.440 | 4.460 | 4.460 | 102,663,976 |
| 2024-08-09 | 4.590 | 4.620 | 4.520 | 4.520 | 4.520 | 121,107,059 |
| 2024-08-08 | 4.560 | 4.620 | 4.550 | 4.590 | 4.590 | 85,446,257 |
| 2024-08-07 | 4.590 | 4.640 | 4.570 | 4.570 | 4.570 | 96,292,592 |
| 2024-08-06 | 4.670 | 4.700 | 4.530 | 4.590 | 4.590 | 189,249,971 |
| 2024-08-05 | 4.750 | 4.780 | 4.650 | 4.660 | 4.660 | 181,472,206 |
| 2024-08-02 | 4.720 | 4.800 | 4.700 | 4.760 | 4.760 | 203,394,759 |
| 2024-08-01 | 4.680 | 4.780 | 4.680 | 4.720 | 4.720 | 186,164,119 |
| 2024-07-31 | 4.800 | 4.800 | 4.690 | 4.700 | 4.700 | 240,421,447 |
| 2024-07-30 | 4.750 | 4.800 | 4.730 | 4.780 | 4.780 | 123,187,357 |
| 2024-07-29 | 4.630 | 4.780 | 4.620 | 4.750 | 4.750 | 169,965,234 |
| 2024-07-26 | 4.730 | 4.740 | 4.600 | 4.650 | 4.650 | 193,264,411 |
| 2024-07-25 | 4.790 | 4.820 | 4.690 | 4.730 | 4.730 | 186,813,311 |
| 2024-07-24 | 4.720 | 4.830 | 4.710 | 4.790 | 4.790 | 199,356,317 |
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.