China Union Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	4.370	4.480	4.360	4.390	4.390	22,560,440
2023-08-01	4.450	4.450	4.340	4.360	4.360	22,261,476
2023-07-31	4.370	4.450	4.350	4.400	4.400	26,651,367
2023-07-28	4.290	4.380	4.250	4.350	4.350	28,201,895
2023-07-27	4.240	4.360	4.170	4.270	4.270	24,568,906
2023-07-26	4.220	4.280	4.190	4.280	4.280	25,326,457
2023-07-25	4.180	4.250	4.150	4.230	4.230	24,465,544
2023-07-24	4.190	4.200	4.100	4.140	4.140	12,557,838
2023-07-21	4.110	4.190	4.100	4.180	4.180	18,006,202
2023-07-20	4.090	4.170	4.020	4.120	4.120	16,264,574
2023-07-19	4.050	4.080	4.020	4.080	4.080	7,269,623
2023-07-18	4.030	4.070	4.000	4.050	4.050	5,473,192
2023-07-17	4.080	4.080	4.000	4.040	4.040	5,135,300
2023-07-14	4.070	4.090	4.050	4.070	4.070	3,935,930
2023-07-13	4.070	4.090	4.050	4.080	4.080	4,798,302
2023-07-12	4.130	4.130	4.030	4.060	4.060	7,100,161
2023-07-11	4.120	4.180	4.030	4.100	4.100	7,945,450
2023-07-10	4.090	4.120	4.070	4.120	4.120	5,624,818
2023-07-07	4.150	4.160	4.100	4.110	4.110	7,497,030
2023-07-06	4.090	4.150	4.050	4.130	4.130	12,588,418
2023-07-05	4.070	4.130	4.050	4.100	4.100	7,568,126
2023-07-04	4.100	4.120	4.040	4.060	4.060	7,999,341
2023-07-03	4.110	4.240	4.090	4.100	4.100	14,769,000
2023-06-30	3.990	4.140	3.990	4.120	4.120	16,081,272
2023-06-29	4.050	4.080	3.970	4.020	4.020	12,021,650
2023-06-28	4.040	4.100	4.000	4.090	4.090	16,410,641
2023-06-27	3.970	4.060	3.940	4.040	4.040	13,097,512
2023-06-26	3.970	4.040	3.930	3.970	3.970	13,563,342
2023-06-21	4.120	4.130	3.990	4.000	4.000	14,616,124
2023-06-20	4.150	4.190	4.060	4.080	4.080	23,858,313
2023-06-19	4.220	4.250	4.110	4.150	4.150	57,367,195
2023-06-16	3.930	4.280	3.860	4.280	4.280	60,516,836
2023-06-15	3.880	3.930	3.780	3.890	3.890	9,308,310
2023-06-14	3.930	3.940	3.860	3.870	3.870	5,735,594
2023-06-13	3.950	4.010	3.900	3.900	3.900	8,000,304
2023-06-12	3.890	3.960	3.860	3.940	3.940	8,909,696
2023-06-09	3.940	3.940	3.840	3.890	3.890	9,221,336
2023-06-08	3.830	3.920	3.810	3.890	3.890	12,792,379
2023-06-07	3.810	3.870	3.790	3.850	3.816	8,098,662
2023-06-06	3.840	3.870	3.800	3.800	3.766	6,697,407
2023-06-05	3.860	3.860	3.800	3.850	3.816	8,461,410
2023-06-02	3.800	3.860	3.750	3.850	3.816	11,857,614
2023-06-01	3.830	3.830	3.720	3.750	3.717	9,678,569
2023-05-31	3.840	3.870	3.790	3.820	3.786	6,297,671
2023-05-30	3.750	3.840	3.730	3.830	3.796	12,982,195
2023-05-29	3.480	3.840	3.480	3.750	3.717	19,870,918
2023-05-26	3.840	3.880	3.810	3.870	3.836	5,059,213
2023-05-25	3.850	3.880	3.820	3.840	3.806	5,735,370
2023-05-24	3.900	3.920	3.850	3.870	3.836	5,566,401
2023-05-23	3.960	3.960	3.900	3.900	3.866	4,717,050
2023-05-22	3.970	3.990	3.930	3.940	3.905	5,628,455
2023-05-19	3.990	4.000	3.930	3.970	3.935	6,724,880
2023-05-18	3.990	4.020	3.980	3.990	3.955	5,203,496
2023-05-17	3.980	4.020	3.970	3.990	3.955	4,905,893
2023-05-16	4.040	4.050	3.970	3.980	3.945	6,345,747
2023-05-15	4.090	4.090	3.980	4.040	4.004	9,834,249
2023-05-12	4.080	4.130	4.060	4.070	4.034	5,576,694
2023-05-11	4.030	4.120	4.030	4.080	4.044	9,834,661
2023-05-10	4.060	4.100	4.020	4.030	3.994	9,825,637
2023-05-09	4.100	4.150	4.050	4.060	4.024	13,059,480

← NewerPage 14 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.