China Union Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	3.760	3.820	3.720	3.810	3.776	6,725,803
2022-08-04	3.790	3.810	3.710	3.760	3.727	7,791,381
2022-08-03	3.850	3.900	3.740	3.770	3.737	7,798,821
2022-08-02	3.940	3.940	3.760	3.830	3.796	12,420,090
2022-08-01	3.930	3.960	3.900	3.950	3.915	6,129,931
2022-07-29	3.980	3.990	3.920	3.930	3.895	7,080,720
2022-07-28	3.960	3.990	3.950	3.970	3.935	5,336,910
2022-07-27	3.980	3.990	3.940	3.950	3.915	5,056,690
2022-07-26	3.900	4.000	3.890	3.990	3.955	7,407,821
2022-07-25	3.980	4.010	3.890	3.900	3.866	5,637,171
2022-07-22	3.990	4.000	3.910	3.960	3.925	6,312,081
2022-07-21	4.000	4.030	3.970	3.980	3.945	4,934,110
2022-07-20	3.960	4.030	3.940	4.000	3.965	7,752,391
2022-07-19	3.940	3.990	3.910	3.980	3.945	6,273,074
2022-07-18	3.860	3.950	3.840	3.930	3.895	8,202,428
2022-07-15	3.920	3.940	3.850	3.860	3.826	9,194,843
2022-07-14	4.020	4.020	3.930	3.970	3.868	9,686,545
2022-07-13	4.000	4.050	3.970	4.020	3.916	6,224,073
2022-07-12	4.030	4.050	3.980	4.000	3.897	5,583,040
2022-07-11	4.110	4.110	3.980	4.020	3.916	10,529,355
2022-07-08	4.100	4.140	4.070	4.100	3.994	7,240,308
2022-07-07	4.090	4.100	4.050	4.080	3.975	7,351,590
2022-07-06	4.160	4.170	4.040	4.070	3.965	8,973,021
2022-07-05	4.180	4.200	4.110	4.150	4.043	10,726,563
2022-07-04	4.220	4.250	4.160	4.180	4.072	13,019,626
2022-07-01	4.320	4.370	4.230	4.250	4.140	13,170,871
2022-06-30	4.290	4.360	4.250	4.320	4.209	15,704,842
2022-06-29	4.220	4.390	4.220	4.290	4.179	22,778,535
2022-06-28	4.260	4.310	4.200	4.230	4.121	11,125,933
2022-06-27	4.250	4.310	4.190	4.250	4.140	10,058,886
2022-06-24	4.230	4.280	4.180	4.220	4.111	9,672,560
2022-06-23	4.170	4.270	4.140	4.240	4.131	9,886,223
2022-06-22	4.240	4.260	4.160	4.170	4.062	8,997,168
2022-06-21	4.240	4.320	4.200	4.270	4.160	12,313,358
2022-06-20	4.330	4.350	4.200	4.240	4.131	13,611,226
2022-06-17	4.300	4.360	4.250	4.330	4.218	11,392,204
2022-06-16	4.320	4.390	4.290	4.340	4.228	10,397,369
2022-06-15	4.250	4.390	4.200	4.320	4.209	19,056,056
2022-06-14	4.140	4.230	4.100	4.220	4.111	10,432,680
2022-06-13	4.290	4.320	4.110	4.160	4.053	18,760,098
2022-06-10	4.280	4.390	4.200	4.320	4.209	18,681,539
2022-06-09	4.280	4.320	4.260	4.290	4.179	11,481,100
2022-06-08	4.390	4.390	4.200	4.290	4.179	15,725,677
2022-06-07	4.330	4.440	4.280	4.320	4.209	18,604,446
2022-06-06	4.500	4.520	4.240	4.360	4.248	48,696,020
2022-06-02	4.410	4.500	4.330	4.430	4.316	26,002,177
2022-06-01	4.260	4.510	4.230	4.400	4.286	35,701,124
2022-05-31	4.210	4.320	4.200	4.280	4.170	24,454,253
2022-05-30	4.200	4.300	4.130	4.230	4.121	31,592,570
2022-05-27	4.000	4.190	3.970	4.110	4.004	22,572,767
2022-05-26	3.970	4.030	3.910	4.000	3.897	14,679,325
2022-05-25	3.900	3.970	3.770	3.950	3.848	17,378,596
2022-05-24	4.080	4.100	3.890	3.890	3.790	20,144,934
2022-05-23	4.100	4.110	4.030	4.080	3.975	15,751,743
2022-05-20	4.120	4.180	4.060	4.100	3.994	15,998,400
2022-05-19	4.080	4.200	4.050	4.120	4.014	25,246,140
2022-05-18	4.150	4.200	4.080	4.150	4.043	26,095,100
2022-05-17	4.200	4.240	4.060	4.140	4.033	33,364,767
2022-05-16	4.360	4.540	4.130	4.260	4.150	76,709,920
2022-05-13	3.950	4.330	3.890	4.330	4.218	59,468,883

← NewerPage 18 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.