China Union Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 2.920 | 2.970 | 2.920 | 2.960 | 2.960 | 4,728,620 |
| 2024-07-29 | 2.930 | 2.940 | 2.890 | 2.920 | 2.920 | 3,175,060 |
| 2024-07-26 | 2.920 | 2.950 | 2.900 | 2.920 | 2.920 | 4,001,920 |
| 2024-07-25 | 2.930 | 2.940 | 2.890 | 2.910 | 2.910 | 4,331,441 |
| 2024-07-24 | 2.960 | 2.990 | 2.910 | 2.910 | 2.910 | 5,473,400 |
| 2024-07-23 | 2.990 | 3.010 | 2.940 | 2.940 | 2.940 | 5,605,461 |
| 2024-07-22 | 2.970 | 3.050 | 2.970 | 2.990 | 2.990 | 6,121,511 |
| 2024-07-19 | 2.990 | 3.000 | 2.940 | 2.970 | 2.970 | 4,144,011 |
| 2024-07-18 | 2.990 | 3.010 | 2.940 | 3.010 | 3.010 | 5,343,020 |
| 2024-07-17 | 3.000 | 3.050 | 2.990 | 3.000 | 3.000 | 4,734,230 |
| 2024-07-16 | 3.020 | 3.040 | 3.000 | 3.000 | 3.000 | 4,003,350 |
| 2024-07-15 | 3.090 | 3.090 | 3.010 | 3.030 | 3.030 | 6,316,290 |
| 2024-07-12 | 2.990 | 3.160 | 2.980 | 3.090 | 3.090 | 15,033,315 |
| 2024-07-11 | 2.940 | 3.030 | 2.920 | 2.990 | 2.990 | 11,298,685 |
| 2024-07-10 | 2.930 | 2.960 | 2.880 | 2.910 | 2.910 | 5,026,210 |
| 2024-07-09 | 2.920 | 2.970 | 2.870 | 2.930 | 2.930 | 7,953,510 |
| 2024-07-08 | 3.010 | 3.030 | 2.880 | 2.910 | 2.910 | 11,038,270 |
| 2024-07-05 | 3.040 | 3.070 | 2.990 | 3.010 | 3.010 | 10,541,720 |
| 2024-07-04 | 3.230 | 3.250 | 3.020 | 3.030 | 3.030 | 11,893,071 |
| 2024-07-03 | 3.270 | 3.290 | 3.210 | 3.230 | 3.230 | 7,509,720 |
| 2024-07-02 | 3.270 | 3.300 | 3.240 | 3.290 | 3.290 | 5,604,591 |
| 2024-07-01 | 3.230 | 3.300 | 3.210 | 3.270 | 3.270 | 8,786,724 |
| 2024-06-28 | 3.120 | 3.350 | 3.100 | 3.240 | 3.240 | 17,469,040 |
| 2024-06-27 | 3.070 | 3.150 | 3.060 | 3.120 | 3.120 | 8,724,980 |
| 2024-06-26 | 3.050 | 3.070 | 3.020 | 3.060 | 3.060 | 7,565,460 |
| 2024-06-25 | 2.960 | 3.150 | 2.930 | 3.080 | 3.080 | 16,487,650 |
| 2024-06-24 | 3.050 | 3.060 | 2.910 | 2.950 | 2.950 | 10,090,620 |
| 2024-06-21 | 3.060 | 3.100 | 3.040 | 3.060 | 3.060 | 4,707,135 |
| 2024-06-20 | 3.180 | 3.190 | 3.060 | 3.070 | 3.070 | 6,721,270 |
| 2024-06-19 | 3.140 | 3.230 | 3.140 | 3.180 | 3.180 | 10,313,623 |
| 2024-06-18 | 3.140 | 3.160 | 3.110 | 3.140 | 3.140 | 5,636,438 |
| 2024-06-17 | 3.110 | 3.220 | 3.100 | 3.130 | 3.130 | 9,804,660 |
| 2024-06-14 | 3.090 | 3.160 | 3.070 | 3.130 | 3.130 | 8,644,590 |
| 2024-06-13 | 3.120 | 3.150 | 3.060 | 3.070 | 3.070 | 4,589,430 |
| 2024-06-12 | 3.100 | 3.140 | 3.060 | 3.120 | 3.120 | 5,009,535 |
| 2024-06-11 | 3.130 | 3.160 | 3.070 | 3.100 | 3.100 | 6,630,400 |
| 2024-06-07 | 3.100 | 3.160 | 3.040 | 3.130 | 3.130 | 9,494,592 |
| 2024-06-06 | 3.150 | 3.190 | 3.030 | 3.080 | 3.080 | 12,200,363 |
| 2024-06-05 | 3.250 | 3.250 | 3.140 | 3.150 | 3.150 | 7,635,769 |
| 2024-06-04 | 3.220 | 3.290 | 3.180 | 3.260 | 3.260 | 7,237,564 |
| 2024-06-03 | 3.310 | 3.320 | 3.210 | 3.230 | 3.230 | 10,440,150 |
| 2024-05-31 | 3.310 | 3.380 | 3.310 | 3.310 | 3.310 | 6,826,410 |
| 2024-05-30 | 3.380 | 3.380 | 3.290 | 3.300 | 3.300 | 9,045,759 |
| 2024-05-29 | 3.350 | 3.430 | 3.350 | 3.370 | 3.370 | 5,596,770 |
| 2024-05-28 | 3.400 | 3.410 | 3.350 | 3.360 | 3.360 | 7,806,400 |
| 2024-05-27 | 3.380 | 3.410 | 3.350 | 3.390 | 3.390 | 9,283,760 |
| 2024-05-24 | 3.370 | 3.460 | 3.360 | 3.400 | 3.400 | 17,778,490 |
| 2024-05-23 | 3.450 | 3.500 | 3.360 | 3.400 | 3.400 | 23,210,891 |
| 2024-05-22 | 3.490 | 3.600 | 3.430 | 3.480 | 3.480 | 26,553,456 |
| 2024-05-21 | 3.390 | 3.520 | 3.370 | 3.490 | 3.490 | 24,520,580 |
| 2024-05-20 | 3.500 | 3.500 | 3.370 | 3.390 | 3.390 | 24,279,725 |
| 2024-05-17 | 3.320 | 3.480 | 3.280 | 3.470 | 3.470 | 33,207,984 |
| 2024-05-16 | 3.270 | 3.360 | 3.260 | 3.310 | 3.310 | 17,254,682 |
| 2024-05-15 | 3.250 | 3.340 | 3.230 | 3.280 | 3.280 | 15,728,552 |
| 2024-05-14 | 3.300 | 3.320 | 3.240 | 3.260 | 3.260 | 13,714,150 |
| 2024-05-13 | 3.130 | 3.320 | 3.070 | 3.290 | 3.290 | 30,815,729 |
| 2024-05-10 | 3.060 | 3.150 | 3.040 | 3.140 | 3.140 | 21,812,160 |
| 2024-05-09 | 3.020 | 3.100 | 3.010 | 3.070 | 3.070 | 12,250,354 |
| 2024-05-08 | 3.050 | 3.050 | 3.000 | 3.020 | 3.020 | 9,709,060 |
| 2024-05-07 | 3.040 | 3.070 | 3.000 | 3.050 | 3.050 | 11,414,226 |
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.