China Union Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.900 | 3.930 | 3.860 | 3.890 | 3.856 | 6,790,660 |
| 2022-11-04 | 3.880 | 3.900 | 3.850 | 3.890 | 3.856 | 9,337,095 |
| 2022-11-03 | 3.810 | 3.900 | 3.810 | 3.870 | 3.836 | 10,055,103 |
| 2022-11-02 | 3.780 | 3.880 | 3.760 | 3.850 | 3.816 | 11,362,283 |
| 2022-11-01 | 3.750 | 3.790 | 3.730 | 3.770 | 3.737 | 7,380,551 |
| 2022-10-31 | 3.690 | 3.770 | 3.660 | 3.740 | 3.707 | 10,617,468 |
| 2022-10-28 | 3.900 | 3.900 | 3.660 | 3.700 | 3.667 | 13,948,610 |
| 2022-10-27 | 3.790 | 3.840 | 3.740 | 3.800 | 3.766 | 10,302,069 |
| 2022-10-26 | 3.750 | 3.810 | 3.730 | 3.770 | 3.737 | 9,558,725 |
| 2022-10-25 | 3.720 | 3.770 | 3.710 | 3.740 | 3.707 | 9,022,854 |
| 2022-10-24 | 3.830 | 3.850 | 3.720 | 3.740 | 3.707 | 14,476,256 |
| 2022-10-21 | 3.900 | 3.920 | 3.810 | 3.820 | 3.786 | 12,613,487 |
| 2022-10-20 | 3.860 | 3.920 | 3.820 | 3.830 | 3.796 | 19,288,840 |
| 2022-10-19 | 3.940 | 4.000 | 3.880 | 3.900 | 3.866 | 16,563,721 |
| 2022-10-18 | 3.940 | 3.990 | 3.920 | 3.940 | 3.905 | 16,627,175 |
| 2022-10-17 | 3.890 | 3.980 | 3.850 | 3.960 | 3.925 | 20,155,996 |
| 2022-10-14 | 3.920 | 4.010 | 3.870 | 3.940 | 3.905 | 24,375,206 |
| 2022-10-13 | 3.850 | 3.940 | 3.810 | 3.900 | 3.866 | 25,414,684 |
| 2022-10-12 | 3.890 | 3.920 | 3.740 | 3.900 | 3.866 | 35,168,371 |
| 2022-10-11 | 4.100 | 4.150 | 3.750 | 3.890 | 3.856 | 62,695,745 |
| 2022-10-10 | 4.130 | 4.250 | 4.020 | 4.150 | 4.113 | 79,068,843 |
| 2022-09-30 | 4.430 | 4.620 | 4.360 | 4.380 | 4.341 | 114,687,799 |
| 2022-09-29 | 4.370 | 4.370 | 4.170 | 4.200 | 4.163 | 65,934,840 |
| 2022-09-28 | 4.010 | 4.470 | 4.000 | 4.470 | 4.431 | 85,008,635 |
| 2022-09-27 | 4.180 | 4.180 | 3.950 | 4.060 | 4.024 | 48,273,673 |
| 2022-09-26 | 3.780 | 4.180 | 3.730 | 4.180 | 4.143 | 51,116,599 |
| 2022-09-23 | 3.830 | 3.900 | 3.780 | 3.800 | 3.766 | 7,959,030 |
| 2022-09-22 | 3.880 | 3.940 | 3.800 | 3.810 | 3.776 | 7,767,890 |
| 2022-09-21 | 3.820 | 3.920 | 3.730 | 3.880 | 3.846 | 9,089,740 |
| 2022-09-20 | 3.800 | 3.870 | 3.770 | 3.800 | 3.766 | 8,230,419 |
| 2022-09-19 | 3.880 | 3.880 | 3.730 | 3.800 | 3.766 | 7,727,462 |
| 2022-09-16 | 3.970 | 3.990 | 3.830 | 3.850 | 3.816 | 10,410,711 |
| 2022-09-15 | 3.970 | 4.030 | 3.890 | 3.980 | 3.945 | 11,598,375 |
| 2022-09-14 | 3.970 | 4.000 | 3.940 | 3.970 | 3.935 | 6,498,540 |
| 2022-09-13 | 4.080 | 4.080 | 3.980 | 4.000 | 3.965 | 8,249,760 |
| 2022-09-09 | 4.030 | 4.090 | 4.030 | 4.060 | 4.024 | 9,120,221 |
| 2022-09-08 | 4.040 | 4.060 | 4.000 | 4.030 | 3.994 | 6,986,224 |
| 2022-09-07 | 4.040 | 4.050 | 3.990 | 4.030 | 3.994 | 6,775,487 |
| 2022-09-06 | 3.970 | 4.050 | 3.960 | 4.030 | 3.994 | 9,968,330 |
| 2022-09-05 | 3.950 | 3.980 | 3.930 | 3.970 | 3.935 | 6,887,471 |
| 2022-09-02 | 3.990 | 3.990 | 3.930 | 3.950 | 3.915 | 5,537,321 |
| 2022-09-01 | 3.950 | 4.000 | 3.930 | 3.950 | 3.915 | 9,143,448 |
| 2022-08-31 | 4.000 | 4.000 | 3.900 | 3.910 | 3.876 | 7,618,655 |
| 2022-08-30 | 3.980 | 3.990 | 3.920 | 3.990 | 3.955 | 7,150,585 |
| 2022-08-29 | 3.810 | 3.990 | 3.810 | 3.970 | 3.935 | 8,502,171 |
| 2022-08-26 | 3.890 | 3.900 | 3.850 | 3.860 | 3.826 | 4,474,101 |
| 2022-08-25 | 3.880 | 3.890 | 3.830 | 3.890 | 3.856 | 5,736,902 |
| 2022-08-24 | 3.950 | 3.950 | 3.820 | 3.840 | 3.806 | 6,217,985 |
| 2022-08-23 | 3.960 | 3.960 | 3.900 | 3.920 | 3.885 | 5,080,197 |
| 2022-08-22 | 3.950 | 3.990 | 3.930 | 3.940 | 3.905 | 8,722,803 |
| 2022-08-19 | 3.950 | 3.990 | 3.930 | 3.950 | 3.915 | 6,601,556 |
| 2022-08-18 | 4.000 | 4.000 | 3.930 | 3.950 | 3.915 | 5,900,340 |
| 2022-08-17 | 3.970 | 4.010 | 3.950 | 4.000 | 3.965 | 7,102,171 |
| 2022-08-16 | 3.970 | 3.990 | 3.940 | 3.960 | 3.925 | 5,079,022 |
| 2022-08-15 | 3.980 | 4.010 | 3.940 | 3.960 | 3.925 | 6,462,931 |
| 2022-08-12 | 3.980 | 4.000 | 3.940 | 4.000 | 3.965 | 7,171,828 |
| 2022-08-11 | 3.900 | 3.980 | 3.890 | 3.980 | 3.945 | 7,169,590 |
| 2022-08-10 | 3.850 | 3.910 | 3.830 | 3.900 | 3.866 | 4,917,040 |
| 2022-08-09 | 3.870 | 3.900 | 3.830 | 3.860 | 3.826 | 4,543,920 |
| 2022-08-08 | 3.810 | 3.890 | 3.800 | 3.880 | 3.846 | 7,322,111 |
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.