China Union Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	3.060	3.080	3.010	3.040	3.040	13,562,850
2024-04-30	3.100	3.110	3.000	3.010	3.010	19,187,103
2024-04-29	2.920	3.120	2.920	3.120	3.120	31,189,007
2024-04-26	2.880	2.930	2.840	2.920	2.920	9,343,983
2024-04-25	2.900	2.910	2.870	2.880	2.880	5,453,600
2024-04-24	2.900	2.940	2.870	2.900	2.900	5,958,577
2024-04-23	2.920	2.940	2.900	2.900	2.900	8,701,811
2024-04-22	2.840	2.960	2.840	2.910	2.910	10,134,640
2024-04-19	2.870	2.880	2.840	2.850	2.850	5,258,760
2024-04-18	2.850	2.900	2.840	2.870	2.870	9,995,400
2024-04-17	2.780	2.850	2.770	2.840	2.840	12,214,331
2024-04-16	2.780	2.810	2.720	2.780	2.780	14,401,717
2024-04-15	2.860	2.880	2.740	2.780	2.780	15,823,000
2024-04-12	2.890	2.890	2.850	2.860	2.860	6,802,220
2024-04-11	2.870	2.900	2.850	2.870	2.870	5,498,560
2024-04-10	2.930	2.940	2.840	2.880	2.880	10,629,930
2024-04-09	2.830	2.940	2.830	2.930	2.930	12,526,423
2024-04-08	2.910	2.910	2.830	2.830	2.830	12,919,280
2024-04-03	2.950	2.970	2.880	2.900	2.900	11,687,480
2024-04-02	2.920	2.960	2.900	2.960	2.960	14,679,648
2024-04-01	2.900	2.930	2.900	2.920	2.920	7,956,471
2024-03-29	2.900	2.910	2.860	2.890	2.890	3,479,240
2024-03-28	2.860	2.930	2.850	2.900	2.900	10,830,045
2024-03-27	2.930	2.950	2.850	2.850	2.850	12,431,101
2024-03-26	2.890	2.950	2.870	2.950	2.950	14,743,091
2024-03-25	2.900	2.950	2.860	2.860	2.860	11,209,994
2024-03-22	2.960	2.960	2.870	2.900	2.900	15,789,593
2024-03-21	2.970	3.020	2.950	2.960	2.960	11,069,884
2024-03-20	2.940	2.970	2.940	2.970	2.970	7,966,781
2024-03-19	2.970	2.970	2.940	2.940	2.940	8,264,650
2024-03-18	2.990	2.990	2.930	2.970	2.970	11,181,033
2024-03-15	2.960	2.990	2.920	2.990	2.990	9,837,780
2024-03-14	2.980	3.010	2.910	2.960	2.960	12,903,782
2024-03-13	3.060	3.070	2.960	2.980	2.980	14,706,910
2024-03-12	2.960	3.090	2.920	3.070	3.070	16,560,230
2024-03-11	2.920	2.960	2.900	2.960	2.960	9,222,068
2024-03-08	2.890	2.930	2.840	2.920	2.920	9,204,402
2024-03-07	2.910	2.930	2.880	2.890	2.890	8,823,902
2024-03-06	2.860	2.940	2.860	2.890	2.890	9,406,863
2024-03-05	2.910	2.920	2.850	2.870	2.870	9,396,445
2024-03-04	2.960	2.960	2.850	2.920	2.920	15,454,870
2024-03-01	3.010	3.030	2.920	2.970	2.970	16,424,998
2024-02-29	2.960	3.030	2.960	3.020	3.020	12,769,500
2024-02-28	3.090	3.170	2.980	2.990	2.990	24,428,810
2024-02-27	3.030	3.100	3.010	3.090	3.090	11,562,877
2024-02-26	3.050	3.090	2.980	3.030	3.030	14,937,063
2024-02-23	2.990	3.070	2.970	3.050	3.050	15,768,298
2024-02-22	2.980	3.020	2.960	2.990	2.990	12,161,526
2024-02-21	2.900	3.070	2.900	2.990	2.990	17,861,664
2024-02-20	2.900	2.950	2.860	2.940	2.940	14,500,358
2024-02-19	2.920	2.960	2.850	2.900	2.900	19,311,327
2024-02-08	2.730	2.940	2.700	2.910	2.910	27,597,568
2024-02-07	2.850	2.860	2.700	2.730	2.730	25,928,007
2024-02-06	2.780	2.920	2.630	2.900	2.900	50,424,897
2024-02-05	3.110	3.120	2.850	2.850	2.850	35,304,613
2024-02-02	3.220	3.240	2.980	3.170	3.170	26,881,100
2024-02-01	3.200	3.220	3.070	3.180	3.180	29,494,991
2024-01-31	3.320	3.370	3.130	3.210	3.210	22,456,301
2024-01-30	3.420	3.470	3.340	3.350	3.350	14,725,781
2024-01-29	3.580	3.600	3.440	3.460	3.460	14,104,156

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.