China Union Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	3.830	3.870	3.800	3.850	3.850	5,946,964
2023-11-01	3.900	3.920	3.810	3.830	3.830	10,908,062
2023-10-31	3.740	3.940	3.740	3.930	3.930	21,708,837
2023-10-30	3.670	3.740	3.640	3.730	3.730	10,109,861
2023-10-27	3.630	3.690	3.620	3.670	3.670	7,099,524
2023-10-26	3.660	3.670	3.620	3.630	3.630	5,651,265
2023-10-25	3.670	3.740	3.640	3.670	3.670	8,189,887
2023-10-24	3.580	3.660	3.570	3.640	3.640	8,399,950
2023-10-23	3.640	3.650	3.540	3.560	3.560	6,959,438
2023-10-20	3.630	3.690	3.600	3.640	3.640	5,044,440
2023-10-19	3.650	3.680	3.600	3.630	3.630	5,691,247
2023-10-18	3.720	3.720	3.630	3.650	3.650	8,503,912
2023-10-17	3.740	3.740	3.700	3.720	3.720	4,314,920
2023-10-16	3.770	3.770	3.710	3.730	3.730	7,003,790
2023-10-13	3.810	3.830	3.760	3.770	3.770	6,855,027
2023-10-12	3.810	3.820	3.790	3.810	3.810	5,454,770
2023-10-11	3.840	3.850	3.780	3.790	3.790	6,669,607
2023-10-10	3.820	3.880	3.790	3.840	3.840	7,264,030
2023-10-09	3.850	3.860	3.780	3.790	3.790	7,472,400
2023-09-28	3.850	3.870	3.830	3.860	3.860	6,050,248
2023-09-27	3.850	3.880	3.830	3.840	3.840	5,983,039
2023-09-26	3.870	3.870	3.840	3.840	3.840	4,478,730
2023-09-25	3.930	3.930	3.860	3.860	3.860	11,061,971
2023-09-22	3.930	3.970	3.900	3.930	3.930	8,825,211
2023-09-21	3.920	3.960	3.910	3.920	3.920	7,372,150
2023-09-20	3.920	3.950	3.890	3.920	3.920	7,255,086
2023-09-19	3.930	3.930	3.890	3.920	3.920	6,690,636
2023-09-18	3.980	3.980	3.900	3.920	3.920	11,884,100
2023-09-15	3.910	4.000	3.890	3.990	3.990	13,797,118
2023-09-14	3.920	3.920	3.860	3.900	3.900	5,483,198
2023-09-13	3.910	3.940	3.880	3.900	3.900	6,549,713
2023-09-12	3.950	3.950	3.880	3.910	3.910	5,556,954
2023-09-11	3.900	3.920	3.840	3.900	3.900	9,416,790
2023-09-08	3.940	3.950	3.870	3.870	3.870	8,222,700
2023-09-07	3.980	4.010	3.910	3.920	3.920	11,411,750
2023-09-06	3.940	4.000	3.900	3.980	3.980	13,487,530
2023-09-05	4.030	4.030	3.920	3.930	3.930	20,662,120
2023-09-04	4.050	4.070	3.980	4.010	4.010	17,204,370
2023-09-01	4.120	4.140	4.010	4.010	4.010	12,554,980
2023-08-31	4.240	4.270	4.080	4.090	4.090	17,079,591
2023-08-30	4.260	4.310	4.220	4.260	4.260	16,564,631
2023-08-29	4.160	4.310	4.100	4.300	4.300	23,113,550
2023-08-28	4.210	4.270	4.110	4.160	4.160	26,556,974
2023-08-25	4.020	4.080	3.960	4.010	4.010	17,438,065
2023-08-24	4.050	4.080	3.990	4.020	4.020	10,081,324
2023-08-23	4.100	4.120	4.020	4.030	4.030	10,076,846
2023-08-22	4.100	4.150	4.050	4.080	4.080	11,424,920
2023-08-21	4.150	4.170	4.080	4.090	4.090	8,323,920
2023-08-18	4.210	4.270	4.130	4.140	4.140	8,380,020
2023-08-17	4.240	4.240	4.170	4.220	4.220	7,973,700
2023-08-16	4.190	4.310	4.150	4.240	4.240	13,344,430
2023-08-15	4.270	4.270	4.150	4.210	4.210	10,163,280
2023-08-14	4.230	4.270	4.140	4.270	4.270	14,677,473
2023-08-11	4.260	4.310	4.210	4.250	4.250	14,197,127
2023-08-10	4.250	4.290	4.230	4.260	4.260	8,955,870
2023-08-09	4.280	4.290	4.240	4.250	4.250	8,714,800
2023-08-08	4.300	4.320	4.250	4.280	4.280	10,471,973
2023-08-07	4.360	4.360	4.240	4.280	4.280	17,045,100
2023-08-04	4.470	4.470	4.370	4.390	4.390	15,838,419
2023-08-03	4.370	4.460	4.320	4.440	4.440	27,891,315

← NewerPage 13 of 21 · 1,220 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.