China Union Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	4.120	4.120	4.040	4.090	4.054	12,484,463
2023-05-05	4.140	4.140	4.020	4.120	4.084	19,347,310
2023-05-04	4.170	4.210	4.090	4.090	4.054	24,881,607
2023-04-28	4.150	4.240	4.140	4.240	4.203	11,577,645
2023-04-27	4.200	4.290	4.150	4.170	4.133	12,417,910
2023-04-26	4.190	4.240	4.160	4.230	4.193	12,188,810
2023-04-25	4.240	4.250	4.120	4.170	4.133	11,125,180
2023-04-24	4.200	4.270	4.170	4.220	4.183	12,025,485
2023-04-21	4.230	4.270	4.170	4.200	4.163	13,703,232
2023-04-20	4.230	4.270	4.170	4.220	4.183	11,101,621
2023-04-19	4.160	4.320	4.140	4.250	4.213	22,202,887
2023-04-18	4.170	4.190	4.120	4.160	4.123	14,804,067
2023-04-17	4.040	4.170	4.020	4.160	4.123	31,494,107
2023-04-14	4.100	4.130	3.920	4.040	4.004	27,340,704
2023-04-13	3.980	4.020	3.960	4.000	3.965	9,711,712
2023-04-12	3.940	4.010	3.930	3.990	3.955	9,415,482
2023-04-11	3.900	3.930	3.870	3.930	3.895	5,486,417
2023-04-10	3.890	3.910	3.860	3.900	3.866	5,814,560
2023-04-07	3.810	3.880	3.790	3.880	3.846	8,200,079
2023-04-06	3.840	3.850	3.780	3.780	3.747	9,070,090
2023-04-04	3.880	3.900	3.830	3.850	3.816	5,186,074
2023-04-03	3.840	3.890	3.830	3.880	3.846	6,008,280
2023-03-31	3.840	3.850	3.810	3.830	3.796	3,119,373
2023-03-30	3.840	3.850	3.800	3.840	3.806	5,173,311
2023-03-29	3.880	3.890	3.820	3.840	3.806	6,002,290
2023-03-28	3.900	3.910	3.860	3.880	3.846	7,075,680
2023-03-27	3.930	3.940	3.890	3.890	3.856	5,812,242
2023-03-24	3.920	3.950	3.830	3.930	3.895	10,010,547
2023-03-23	3.920	3.940	3.880	3.920	3.885	7,488,304
2023-03-22	3.920	3.930	3.900	3.910	3.876	5,527,783
2023-03-21	3.920	3.930	3.860	3.900	3.866	4,680,740
2023-03-20	3.920	3.940	3.800	3.900	3.866	10,901,315
2023-03-17	3.920	3.940	3.900	3.920	3.885	7,730,589
2023-03-16	3.920	3.940	3.890	3.910	3.876	5,957,147
2023-03-15	3.900	3.930	3.890	3.920	3.885	6,175,421
2023-03-14	3.930	3.930	3.860	3.880	3.846	6,544,418
2023-03-13	3.940	3.960	3.890	3.910	3.876	8,353,903
2023-03-10	3.990	4.000	3.940	3.940	3.905	7,257,120
2023-03-09	3.990	4.020	3.940	4.010	3.975	10,321,020
2023-03-08	3.940	4.010	3.900	3.980	3.945	7,012,243
2023-03-07	4.020	4.020	3.930	3.930	3.895	7,341,367
2023-03-06	4.010	4.040	3.990	4.000	3.965	7,144,510
2023-03-03	4.030	4.030	4.000	4.020	3.985	5,942,926
2023-03-02	4.030	4.050	4.000	4.030	3.994	7,674,720
2023-03-01	4.020	4.030	4.000	4.010	3.975	5,292,876
2023-02-28	3.970	4.020	3.950	4.020	3.985	6,237,176
2023-02-27	3.980	4.000	3.960	3.960	3.925	5,248,740
2023-02-24	4.000	4.010	3.950	3.980	3.945	4,442,791
2023-02-23	4.000	4.020	3.980	4.000	3.965	6,185,963
2023-02-22	3.990	4.000	3.970	3.980	3.945	5,510,582
2023-02-21	3.980	4.030	3.970	4.010	3.975	10,421,873
2023-02-20	3.930	3.970	3.910	3.960	3.925	6,548,309
2023-02-17	3.960	3.980	3.920	3.920	3.885	7,734,172
2023-02-16	4.000	4.040	3.930	3.950	3.915	11,820,760
2023-02-15	4.050	4.050	4.000	4.000	3.965	7,019,931
2023-02-14	4.060	4.080	4.030	4.030	3.994	7,535,238
2023-02-13	4.060	4.060	4.010	4.040	4.004	9,442,400
2023-02-10	4.040	4.060	4.020	4.050	4.014	6,206,067
2023-02-09	4.010	4.040	3.990	4.030	3.994	7,420,908
2023-02-08	4.020	4.060	4.010	4.010	3.975	7,175,573

← NewerPage 15 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.