China United Network Communications Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.390	4.420	4.330	4.380	4.380	161,164,302
2026-10-15	4.390	4.420	4.350	4.390	4.390	206,409,496
2026-10-14	4.370	4.440	4.360	4.400	4.400	167,935,087
2026-10-13	4.330	4.370	4.310	4.370	4.370	140,576,917
2026-10-12	4.300	4.350	4.280	4.340	4.340	156,736,860
2026-10-09	4.260	4.300	4.250	4.300	4.300	125,694,923
2026-10-08	4.230	4.300	4.220	4.270	4.270	186,488,589
2026-09-30	4.170	4.250	4.160	4.230	4.230	139,136,966
2026-09-29	4.120	4.190	4.110	4.170	4.170	111,551,178
2026-09-28	4.140	4.150	4.090	4.130	4.130	106,787,504
2026-09-24	4.170	4.170	4.130	4.150	4.150	101,195,329
2026-09-23	4.210	4.220	4.170	4.170	4.170	83,543,749
2026-09-22	4.220	4.250	4.200	4.210	4.210	91,422,721
2026-09-21	4.220	4.230	4.190	4.230	4.230	89,277,848
2026-09-18	4.200	4.290	4.190	4.220	4.220	143,360,779
2026-09-17	4.170	4.220	4.160	4.200	4.200	90,781,802
2026-09-16	4.170	4.190	4.130	4.170	4.170	96,495,967
2026-09-15	4.220	4.230	4.180	4.180	4.180	93,162,757
2026-09-14	4.200	4.260	4.190	4.220	4.220	114,180,558
2026-09-11	4.200	4.220	4.150	4.210	4.210	169,971,037
2026-09-10	4.200	4.210	4.170	4.200	4.200	98,660,219
2026-09-09	4.240	4.260	4.190	4.210	4.210	110,145,760
2026-09-08	4.230	4.260	4.220	4.240	4.240	78,069,622
2026-09-07	4.260	4.280	4.210	4.220	4.220	106,870,629
2026-09-04	4.260	4.300	4.240	4.250	4.250	103,408,816
2026-09-03	4.290	4.310	4.250	4.260	4.260	134,963,555
2026-09-02	4.330	4.340	4.280	4.290	4.290	116,364,324
2026-09-01	4.290	4.340	4.280	4.320	4.320	118,816,678
2026-08-31	4.280	4.300	4.230	4.300	4.300	104,317,943
2026-08-28	4.280	4.290	4.250	4.280	4.280	74,789,216
2026-08-27	4.310	4.320	4.270	4.290	4.290	90,631,676
2026-08-26	4.320	4.340	4.300	4.310	4.310	78,000,658
2026-08-25	4.250	4.340	4.240	4.330	4.330	141,569,746
2026-08-24	4.210	4.270	4.210	4.250	4.250	119,170,138
2026-08-21	4.230	4.290	4.210	4.220	4.220	98,044,408
2026-08-20	4.150	4.260	4.140	4.250	4.250	189,000,443
2026-08-19	4.180	4.180	4.100	4.170	4.170	264,198,231
2026-08-18	4.320	4.330	4.280	4.300	4.300	102,625,994
2026-08-17	4.340	4.360	4.310	4.320	4.320	115,925,420
2026-08-14	4.300	4.360	4.300	4.340	4.340	128,067,186
2026-08-13	4.310	4.360	4.290	4.300	4.300	143,242,585
2026-08-12	4.310	4.320	4.270	4.300	4.300	120,466,261
2026-08-11	4.330	4.340	4.300	4.320	4.320	90,380,514
2026-08-10	4.290	4.370	4.270	4.330	4.330	126,921,834
2026-08-07	4.370	4.380	4.280	4.300	4.300	205,313,286
2026-08-06	4.380	4.430	4.350	4.380	4.380	162,300,117
2026-08-05	4.460	4.470	4.380	4.390	4.390	184,482,903
2026-08-04	4.500	4.540	4.460	4.470	4.470	170,881,026
2026-08-03	4.450	4.520	4.440	4.510	4.510	220,118,406
2026-07-31	4.450	4.470	4.390	4.460	4.460	201,566,305
2026-07-30	4.420	4.480	4.410	4.480	4.480	202,121,224
2026-07-29	4.440	4.460	4.410	4.420	4.420	146,100,047
2026-07-28	4.380	4.440	4.340	4.440	4.440	193,207,890
2026-07-27	4.450	4.450	4.380	4.380	4.380	134,772,955
2026-07-24	4.430	4.450	4.390	4.420	4.420	141,829,139
2026-07-23	4.380	4.430	4.380	4.420	4.420	113,953,945
2026-07-22	4.380	4.410	4.330	4.400	4.400	189,308,287
2026-07-21	4.440	4.440	4.350	4.390	4.390	237,502,824
2026-07-20	4.260	4.400	4.260	4.400	4.400	321,830,170
2026-07-17	4.260	4.310	4.240	4.260	4.260	210,375,991

Page 1 of 5 · 241 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.