China Union Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.340 | 3.440 | 3.210 | 3.430 | 3.430 | 29,922,810 |
| 2026-10-22 | 3.560 | 3.560 | 3.360 | 3.370 | 3.370 | 27,914,730 |
| 2026-10-21 | 3.550 | 3.600 | 3.520 | 3.570 | 3.570 | 20,353,800 |
| 2026-10-20 | 3.530 | 3.560 | 3.500 | 3.540 | 3.540 | 16,377,824 |
| 2026-10-19 | 3.620 | 3.650 | 3.500 | 3.540 | 3.540 | 26,134,994 |
| 2026-10-16 | 3.720 | 3.810 | 3.650 | 3.670 | 3.670 | 36,923,881 |
| 2026-10-15 | 3.780 | 3.820 | 3.660 | 3.670 | 3.670 | 36,724,691 |
| 2026-10-14 | 3.950 | 3.990 | 3.840 | 3.860 | 3.860 | 36,670,953 |
| 2026-10-13 | 3.880 | 4.070 | 3.870 | 3.950 | 3.950 | 55,144,801 |
| 2026-10-12 | 4.050 | 4.090 | 3.900 | 3.920 | 3.920 | 44,478,398 |
| 2026-10-09 | 4.060 | 4.080 | 3.880 | 4.070 | 4.070 | 50,442,090 |
| 2026-10-08 | 4.040 | 4.140 | 3.970 | 4.010 | 4.010 | 74,431,516 |
| 2026-09-30 | 4.130 | 4.160 | 3.850 | 4.080 | 4.080 | 134,136,562 |
| 2026-09-29 | 3.890 | 4.210 | 3.890 | 4.210 | 4.210 | 48,975,113 |
| 2026-09-28 | 3.920 | 3.960 | 3.800 | 3.830 | 3.830 | 29,021,410 |
| 2026-09-24 | 3.980 | 4.040 | 3.880 | 3.900 | 3.900 | 41,874,434 |
| 2026-09-23 | 4.030 | 4.330 | 4.020 | 4.060 | 4.060 | 68,437,289 |
| 2026-09-22 | 4.060 | 4.100 | 3.980 | 4.050 | 4.050 | 31,496,971 |
| 2026-09-21 | 3.880 | 4.130 | 3.850 | 4.080 | 4.080 | 49,990,789 |
| 2026-09-18 | 3.830 | 3.920 | 3.790 | 3.900 | 3.900 | 21,817,205 |
| 2026-09-17 | 3.780 | 3.840 | 3.740 | 3.830 | 3.830 | 13,653,609 |
| 2026-09-16 | 3.710 | 3.810 | 3.690 | 3.800 | 3.800 | 16,896,768 |
| 2026-09-15 | 3.820 | 3.820 | 3.710 | 3.730 | 3.730 | 14,957,800 |
| 2026-09-14 | 3.800 | 3.860 | 3.790 | 3.810 | 3.810 | 12,623,200 |
| 2026-09-11 | 3.910 | 3.910 | 3.740 | 3.840 | 3.840 | 32,111,029 |
| 2026-09-10 | 3.960 | 3.960 | 3.900 | 3.920 | 3.920 | 16,832,771 |
| 2026-09-09 | 3.970 | 3.980 | 3.920 | 3.970 | 3.970 | 16,978,131 |
| 2026-09-08 | 3.940 | 3.990 | 3.920 | 3.970 | 3.970 | 24,082,029 |
| 2026-09-07 | 3.950 | 3.970 | 3.910 | 3.930 | 3.930 | 19,378,867 |
| 2026-09-04 | 3.930 | 4.040 | 3.900 | 3.950 | 3.950 | 29,847,830 |
| 2026-09-03 | 3.950 | 3.990 | 3.900 | 3.910 | 3.910 | 24,559,000 |
| 2026-09-02 | 3.980 | 3.990 | 3.880 | 3.940 | 3.940 | 25,157,713 |
| 2026-09-01 | 4.030 | 4.110 | 3.980 | 4.000 | 4.000 | 27,896,936 |
| 2026-08-31 | 4.270 | 4.300 | 4.020 | 4.050 | 4.050 | 41,272,020 |
| 2026-08-28 | 4.160 | 4.200 | 4.090 | 4.120 | 4.120 | 24,989,725 |
| 2026-08-27 | 4.050 | 4.140 | 4.010 | 4.130 | 4.130 | 24,333,545 |
| 2026-08-26 | 4.050 | 4.140 | 4.040 | 4.070 | 4.070 | 20,605,029 |
| 2026-08-25 | 3.990 | 4.070 | 3.970 | 4.060 | 4.060 | 16,116,780 |
| 2026-08-24 | 4.050 | 4.100 | 3.960 | 4.000 | 4.000 | 17,253,104 |
| 2026-08-21 | 3.970 | 4.050 | 3.880 | 4.040 | 4.040 | 23,776,713 |
| 2026-08-20 | 3.930 | 4.050 | 3.900 | 3.990 | 3.990 | 25,023,584 |
| 2026-08-19 | 4.020 | 4.050 | 3.880 | 3.900 | 3.900 | 27,119,854 |
| 2026-08-18 | 4.080 | 4.110 | 3.980 | 4.040 | 4.040 | 31,728,951 |
| 2026-08-17 | 3.930 | 4.090 | 3.830 | 4.070 | 4.070 | 45,747,230 |
| 2026-08-14 | 4.190 | 4.190 | 4.090 | 4.170 | 4.170 | 18,722,869 |
| 2026-08-13 | 4.320 | 4.330 | 4.150 | 4.160 | 4.160 | 25,468,119 |
| 2026-08-12 | 4.220 | 4.350 | 4.220 | 4.350 | 4.350 | 21,613,699 |
| 2026-08-11 | 4.260 | 4.310 | 4.210 | 4.220 | 4.220 | 17,454,000 |
| 2026-08-10 | 4.210 | 4.300 | 4.200 | 4.280 | 4.280 | 19,020,881 |
| 2026-08-07 | 4.150 | 4.300 | 4.030 | 4.220 | 4.220 | 36,955,711 |
| 2026-08-06 | 4.180 | 4.210 | 4.090 | 4.160 | 4.160 | 21,091,184 |
| 2026-08-05 | 4.110 | 4.200 | 4.080 | 4.180 | 4.180 | 24,267,166 |
| 2026-08-04 | 4.130 | 4.190 | 4.040 | 4.100 | 4.100 | 20,863,266 |
| 2026-08-03 | 3.910 | 4.060 | 3.900 | 4.050 | 4.050 | 32,108,275 |
| 2026-07-31 | 3.900 | 3.970 | 3.900 | 3.910 | 3.910 | 24,758,936 |
| 2026-07-30 | 3.960 | 4.030 | 3.820 | 3.860 | 3.860 | 32,059,539 |
| 2026-07-29 | 3.930 | 4.050 | 3.840 | 4.010 | 4.010 | 30,625,609 |
| 2026-07-28 | 4.000 | 4.060 | 3.920 | 3.930 | 3.930 | 19,891,289 |
| 2026-07-27 | 3.930 | 4.100 | 3.900 | 4.030 | 4.030 | 19,600,773 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-08 | 0.0340 CNY |
| 2022-07-15 | 0.0680 CNY |
| 2021-07-14 | 0.2300 CNY |
| 2020-07-09 | 0.4000 CNY |
| 2019-06-28 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.