China Union Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 3.520 | 3.620 | 3.510 | 3.580 | 3.580 | 16,772,583 |
| 2024-01-25 | 3.420 | 3.550 | 3.410 | 3.540 | 3.540 | 14,834,772 |
| 2024-01-24 | 3.330 | 3.420 | 3.280 | 3.420 | 3.420 | 18,028,315 |
| 2024-01-23 | 3.280 | 3.360 | 3.160 | 3.320 | 3.320 | 23,621,573 |
| 2024-01-22 | 3.470 | 3.470 | 3.170 | 3.280 | 3.280 | 28,632,991 |
| 2024-01-19 | 3.470 | 3.500 | 3.420 | 3.480 | 3.480 | 12,047,056 |
| 2024-01-18 | 3.470 | 3.490 | 3.340 | 3.480 | 3.480 | 27,019,372 |
| 2024-01-17 | 3.550 | 3.560 | 3.460 | 3.460 | 3.460 | 20,941,901 |
| 2024-01-16 | 3.600 | 3.620 | 3.510 | 3.560 | 3.560 | 15,239,466 |
| 2024-01-15 | 3.590 | 3.630 | 3.550 | 3.590 | 3.590 | 12,336,980 |
| 2024-01-12 | 3.600 | 3.680 | 3.580 | 3.590 | 3.590 | 12,133,752 |
| 2024-01-11 | 3.640 | 3.650 | 3.570 | 3.600 | 3.600 | 10,947,683 |
| 2024-01-10 | 3.620 | 3.650 | 3.570 | 3.590 | 3.590 | 13,424,590 |
| 2024-01-09 | 3.630 | 3.650 | 3.590 | 3.590 | 3.590 | 12,032,900 |
| 2024-01-08 | 3.700 | 3.720 | 3.610 | 3.610 | 3.610 | 8,929,210 |
| 2024-01-05 | 3.730 | 3.770 | 3.670 | 3.690 | 3.690 | 10,366,900 |
| 2024-01-04 | 3.740 | 3.740 | 3.700 | 3.730 | 3.730 | 6,462,704 |
| 2024-01-03 | 3.730 | 3.790 | 3.700 | 3.730 | 3.730 | 12,197,350 |
| 2024-01-02 | 3.860 | 3.900 | 3.720 | 3.720 | 3.720 | 18,273,195 |
| 2023-12-29 | 3.860 | 3.910 | 3.830 | 3.890 | 3.890 | 12,981,521 |
| 2023-12-28 | 3.890 | 3.910 | 3.860 | 3.870 | 3.870 | 8,318,243 |
| 2023-12-27 | 3.860 | 3.920 | 3.830 | 3.880 | 3.880 | 6,397,403 |
| 2023-12-26 | 3.880 | 3.950 | 3.850 | 3.850 | 3.850 | 6,612,520 |
| 2023-12-25 | 3.940 | 3.940 | 3.850 | 3.870 | 3.870 | 8,377,984 |
| 2023-12-22 | 3.990 | 4.000 | 3.930 | 3.940 | 3.940 | 8,186,623 |
| 2023-12-21 | 3.980 | 3.980 | 3.890 | 3.970 | 3.970 | 9,513,961 |
| 2023-12-20 | 4.040 | 4.070 | 3.980 | 3.990 | 3.990 | 7,815,682 |
| 2023-12-19 | 4.040 | 4.070 | 3.990 | 4.020 | 4.020 | 12,368,900 |
| 2023-12-18 | 4.110 | 4.130 | 4.040 | 4.050 | 4.050 | 10,865,330 |
| 2023-12-15 | 4.100 | 4.150 | 4.100 | 4.120 | 4.120 | 10,370,460 |
| 2023-12-14 | 4.090 | 4.130 | 4.060 | 4.120 | 4.120 | 10,121,398 |
| 2023-12-13 | 4.070 | 4.110 | 4.030 | 4.060 | 4.060 | 10,334,025 |
| 2023-12-12 | 4.080 | 4.090 | 4.050 | 4.080 | 4.080 | 13,763,428 |
| 2023-12-11 | 4.050 | 4.070 | 3.970 | 4.070 | 4.070 | 19,833,060 |
| 2023-12-08 | 4.110 | 4.120 | 4.040 | 4.050 | 4.050 | 27,672,102 |
| 2023-12-07 | 4.130 | 4.140 | 4.080 | 4.110 | 4.110 | 15,733,910 |
| 2023-12-06 | 4.120 | 4.150 | 4.100 | 4.110 | 4.110 | 9,201,240 |
| 2023-12-05 | 4.120 | 4.170 | 4.100 | 4.130 | 4.130 | 12,853,880 |
| 2023-12-04 | 4.170 | 4.190 | 4.120 | 4.140 | 4.140 | 13,867,920 |
| 2023-12-01 | 4.090 | 4.160 | 4.080 | 4.140 | 4.140 | 16,106,170 |
| 2023-11-30 | 4.060 | 4.100 | 4.050 | 4.080 | 4.080 | 10,362,030 |
| 2023-11-29 | 4.080 | 4.110 | 4.060 | 4.070 | 4.070 | 18,077,632 |
| 2023-11-28 | 4.120 | 4.130 | 4.080 | 4.100 | 4.100 | 12,429,524 |
| 2023-11-27 | 4.120 | 4.150 | 4.110 | 4.130 | 4.130 | 11,791,255 |
| 2023-11-24 | 4.130 | 4.190 | 4.110 | 4.120 | 4.120 | 12,179,581 |
| 2023-11-23 | 4.090 | 4.140 | 4.070 | 4.110 | 4.110 | 15,723,825 |
| 2023-11-22 | 4.090 | 4.160 | 4.090 | 4.090 | 4.090 | 11,484,339 |
| 2023-11-21 | 4.090 | 4.190 | 4.080 | 4.110 | 4.110 | 17,074,810 |
| 2023-11-20 | 4.110 | 4.120 | 4.060 | 4.080 | 4.080 | 10,972,300 |
| 2023-11-17 | 4.090 | 4.110 | 4.030 | 4.090 | 4.090 | 12,629,533 |
| 2023-11-16 | 4.030 | 4.150 | 3.990 | 4.090 | 4.090 | 18,759,100 |
| 2023-11-15 | 4.050 | 4.060 | 4.000 | 4.010 | 4.010 | 16,179,221 |
| 2023-11-14 | 3.860 | 4.060 | 3.860 | 4.030 | 4.030 | 32,776,819 |
| 2023-11-13 | 3.850 | 3.880 | 3.820 | 3.860 | 3.860 | 6,285,080 |
| 2023-11-10 | 3.890 | 3.900 | 3.800 | 3.840 | 3.840 | 5,972,360 |
| 2023-11-09 | 3.880 | 3.920 | 3.870 | 3.890 | 3.890 | 7,778,329 |
| 2023-11-08 | 3.860 | 3.890 | 3.840 | 3.860 | 3.860 | 7,884,350 |
| 2023-11-07 | 3.840 | 3.890 | 3.820 | 3.860 | 3.860 | 6,542,180 |
| 2023-11-06 | 3.810 | 3.860 | 3.790 | 3.840 | 3.840 | 7,562,925 |
| 2023-11-03 | 3.850 | 3.870 | 3.790 | 3.790 | 3.790 | 9,037,280 |
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.