China Union Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	4.000	4.050	3.990	4.050	4.014	9,206,829
2023-02-06	4.010	4.060	3.990	3.990	3.955	7,992,791
2023-02-03	4.070	4.090	4.010	4.030	3.994	8,162,130
2023-02-02	4.080	4.110	4.050	4.070	4.034	10,349,706
2023-02-01	4.120	4.120	4.030	4.080	4.044	12,110,530
2023-01-31	4.050	4.090	4.040	4.090	4.054	8,122,183
2023-01-30	4.070	4.080	4.040	4.060	4.024	8,795,474
2023-01-20	4.000	4.040	3.980	4.030	3.994	10,277,060
2023-01-19	3.970	4.010	3.940	4.000	3.965	5,975,202
2023-01-18	4.000	4.010	3.960	3.990	3.955	7,734,500
2023-01-17	3.970	4.000	3.960	3.980	3.945	5,624,700
2023-01-16	3.950	4.010	3.910	3.970	3.935	9,872,460
2023-01-13	3.940	3.960	3.890	3.940	3.905	10,218,630
2023-01-12	4.030	4.030	3.900	3.920	3.885	16,419,677
2023-01-11	4.040	4.100	3.990	3.990	3.955	11,707,150
2023-01-10	4.100	4.210	4.000	4.010	3.975	18,117,221
2023-01-09	4.070	4.120	4.040	4.050	4.014	9,812,531
2023-01-06	4.120	4.200	4.040	4.070	4.034	12,821,540
2023-01-05	4.260	4.260	4.110	4.120	4.084	12,214,375
2023-01-04	4.130	4.290	4.080	4.220	4.183	18,621,004
2023-01-03	4.050	4.160	4.050	4.090	4.054	9,076,930
2022-12-30	4.040	4.110	4.030	4.050	4.014	5,873,260
2022-12-29	4.110	4.130	4.030	4.040	4.004	6,732,882
2022-12-28	4.160	4.190	4.100	4.110	4.074	8,422,100
2022-12-27	4.010	4.220	3.990	4.170	4.133	15,006,930
2022-12-26	4.030	4.060	3.970	3.990	3.955	8,041,521
2022-12-23	4.020	4.080	4.010	4.030	3.994	7,622,880
2022-12-22	4.120	4.210	4.030	4.050	4.014	12,567,044
2022-12-21	4.080	4.160	4.050	4.070	4.034	9,738,030
2022-12-20	4.130	4.150	4.060	4.080	4.044	10,610,594
2022-12-19	4.210	4.260	4.100	4.130	4.094	15,320,610
2022-12-16	4.220	4.280	4.160	4.200	4.163	16,798,720
2022-12-15	4.300	4.320	4.180	4.210	4.173	26,891,225
2022-12-14	4.400	4.410	4.250	4.300	4.262	17,647,133
2022-12-13	4.370	4.440	4.340	4.370	4.331	14,182,010
2022-12-12	4.450	4.510	4.370	4.410	4.371	15,321,406
2022-12-09	4.380	4.570	4.380	4.500	4.460	24,045,520
2022-12-08	4.370	4.520	4.330	4.400	4.361	18,587,068
2022-12-07	4.450	4.460	4.260	4.370	4.331	20,593,140
2022-12-06	4.500	4.560	4.390	4.450	4.411	17,710,193
2022-12-05	4.550	4.620	4.470	4.550	4.510	31,216,591
2022-12-02	4.520	4.540	4.350	4.470	4.431	19,625,875
2022-12-01	4.520	4.620	4.380	4.420	4.381	40,814,225
2022-11-30	4.510	4.750	4.430	4.530	4.490	57,029,049
2022-11-29	4.240	4.590	4.240	4.510	4.470	63,565,918
2022-11-28	4.160	4.220	4.130	4.210	4.173	11,860,027
2022-11-25	4.160	4.230	4.100	4.210	4.173	14,162,732
2022-11-24	4.200	4.210	4.110	4.130	4.094	8,370,457
2022-11-23	4.130	4.150	4.090	4.110	4.074	5,506,350
2022-11-22	4.200	4.260	4.110	4.130	4.094	9,132,210
2022-11-21	4.300	4.330	4.150	4.170	4.133	13,627,892
2022-11-18	4.220	4.380	4.170	4.300	4.262	21,399,897
2022-11-17	4.120	4.240	4.090	4.200	4.163	21,460,641
2022-11-16	4.090	4.150	4.060	4.110	4.074	20,875,760
2022-11-15	4.120	4.190	4.090	4.150	4.113	14,799,572
2022-11-14	4.110	4.180	4.080	4.140	4.103	26,051,659
2022-11-11	3.980	4.140	3.970	4.100	4.064	31,884,423
2022-11-10	3.940	3.970	3.890	3.950	3.915	9,100,210
2022-11-09	3.940	3.990	3.920	3.930	3.895	7,814,226
2022-11-08	3.900	3.940	3.870	3.920	3.885	6,297,648

← NewerPage 16 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.