China Union Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.890 | 4.080 | 3.870 | 3.940 | 3.838 | 32,016,803 |
| 2022-05-11 | 3.980 | 4.040 | 3.890 | 3.900 | 3.799 | 21,436,473 |
| 2022-05-10 | 3.880 | 4.010 | 3.830 | 3.960 | 3.858 | 22,984,460 |
| 2022-05-09 | 3.920 | 4.010 | 3.860 | 4.000 | 3.897 | 33,392,400 |
| 2022-05-06 | 4.230 | 4.240 | 3.920 | 3.920 | 3.819 | 57,108,358 |
| 2022-05-05 | 4.080 | 4.360 | 4.000 | 4.360 | 4.248 | 52,346,691 |
| 2022-04-29 | 3.660 | 3.960 | 3.650 | 3.960 | 3.858 | 29,223,230 |
| 2022-04-28 | 3.510 | 3.600 | 3.450 | 3.600 | 3.507 | 14,023,525 |
| 2022-04-27 | 3.450 | 3.520 | 3.340 | 3.510 | 3.419 | 12,803,530 |
| 2022-04-26 | 3.580 | 3.610 | 3.460 | 3.470 | 3.380 | 11,468,966 |
| 2022-04-25 | 3.700 | 3.790 | 3.530 | 3.550 | 3.458 | 14,152,045 |
| 2022-04-22 | 3.750 | 3.810 | 3.690 | 3.780 | 3.682 | 10,395,905 |
| 2022-04-21 | 3.890 | 3.920 | 3.730 | 3.740 | 3.644 | 18,508,190 |
| 2022-04-20 | 4.070 | 4.080 | 3.880 | 3.920 | 3.819 | 15,631,874 |
| 2022-04-19 | 3.950 | 4.080 | 3.880 | 4.040 | 3.936 | 15,695,846 |
| 2022-04-18 | 4.020 | 4.080 | 3.930 | 3.950 | 3.848 | 12,196,643 |
| 2022-04-15 | 4.020 | 4.200 | 3.990 | 4.030 | 3.926 | 18,677,760 |
| 2022-04-14 | 3.950 | 4.100 | 3.940 | 4.040 | 3.936 | 13,631,504 |
| 2022-04-13 | 4.050 | 4.090 | 3.920 | 3.920 | 3.819 | 14,761,506 |
| 2022-04-12 | 4.190 | 4.200 | 4.050 | 4.080 | 3.975 | 15,258,355 |
| 2022-04-11 | 4.350 | 4.350 | 4.100 | 4.120 | 4.014 | 24,760,630 |
| 2022-04-08 | 4.310 | 4.380 | 4.200 | 4.320 | 4.209 | 29,031,332 |
| 2022-04-07 | 4.400 | 4.460 | 4.260 | 4.280 | 4.170 | 33,269,701 |
| 2022-04-06 | 4.330 | 4.570 | 4.280 | 4.460 | 4.345 | 45,795,371 |
| 2022-04-01 | 4.210 | 4.340 | 4.170 | 4.340 | 4.228 | 23,757,830 |
| 2022-03-31 | 4.200 | 4.400 | 4.160 | 4.240 | 4.131 | 22,842,570 |
| 2022-03-30 | 4.040 | 4.260 | 4.040 | 4.200 | 4.092 | 21,375,667 |
| 2022-03-29 | 4.110 | 4.120 | 4.030 | 4.060 | 3.955 | 9,918,732 |
| 2022-03-28 | 4.020 | 4.140 | 3.990 | 4.080 | 3.975 | 13,328,693 |
| 2022-03-25 | 4.020 | 4.080 | 3.960 | 4.020 | 3.916 | 10,201,380 |
| 2022-03-24 | 4.040 | 4.070 | 3.980 | 3.990 | 3.887 | 6,940,253 |
| 2022-03-23 | 4.040 | 4.080 | 3.950 | 4.050 | 3.946 | 13,849,595 |
| 2022-03-22 | 3.990 | 4.030 | 3.900 | 4.010 | 3.907 | 11,582,788 |
| 2022-03-21 | 3.810 | 4.000 | 3.810 | 3.940 | 3.838 | 9,677,282 |
| 2022-03-18 | 3.650 | 3.830 | 3.650 | 3.820 | 3.721 | 7,965,299 |
| 2022-03-17 | 3.680 | 3.770 | 3.650 | 3.690 | 3.595 | 7,447,560 |
| 2022-03-16 | 3.570 | 3.620 | 3.450 | 3.580 | 3.488 | 8,657,740 |
| 2022-03-15 | 3.760 | 3.760 | 3.480 | 3.500 | 3.410 | 9,424,303 |
| 2022-03-14 | 3.870 | 3.880 | 3.760 | 3.770 | 3.673 | 4,024,971 |
| 2022-03-11 | 3.850 | 3.890 | 3.750 | 3.870 | 3.770 | 5,225,852 |
| 2022-03-10 | 3.750 | 3.870 | 3.720 | 3.850 | 3.751 | 8,362,662 |
| 2022-03-09 | 3.840 | 3.840 | 3.500 | 3.700 | 3.605 | 11,338,650 |
| 2022-03-08 | 3.910 | 3.930 | 3.800 | 3.810 | 3.712 | 6,930,291 |
| 2022-03-07 | 3.900 | 3.950 | 3.880 | 3.900 | 3.799 | 4,143,738 |
| 2022-03-04 | 4.020 | 4.020 | 3.920 | 3.930 | 3.829 | 4,937,550 |
| 2022-03-03 | 4.000 | 4.040 | 3.970 | 3.980 | 3.877 | 5,126,802 |
| 2022-03-02 | 3.930 | 3.990 | 3.910 | 3.970 | 3.868 | 5,118,103 |
| 2022-03-01 | 3.900 | 3.960 | 3.880 | 3.930 | 3.829 | 3,658,070 |
| 2022-02-28 | 3.960 | 3.970 | 3.850 | 3.900 | 3.799 | 5,880,303 |
| 2022-02-25 | 3.950 | 3.980 | 3.910 | 3.920 | 3.819 | 6,557,970 |
| 2022-02-24 | 4.030 | 4.060 | 3.880 | 3.910 | 3.809 | 11,840,362 |
| 2022-02-23 | 4.020 | 4.040 | 4.010 | 4.020 | 3.916 | 4,086,375 |
| 2022-02-22 | 4.080 | 4.090 | 4.010 | 4.040 | 3.936 | 5,882,500 |
| 2022-02-21 | 4.080 | 4.100 | 4.030 | 4.090 | 3.984 | 6,141,841 |
| 2022-02-18 | 3.990 | 4.080 | 3.960 | 4.060 | 3.955 | 8,191,920 |
| 2022-02-17 | 4.060 | 4.060 | 3.900 | 3.990 | 3.887 | 11,649,264 |
| 2022-02-16 | 4.050 | 4.100 | 4.030 | 4.050 | 3.946 | 7,633,680 |
| 2022-02-15 | 4.090 | 4.090 | 4.010 | 4.040 | 3.936 | 7,085,654 |
| 2022-02-14 | 4.120 | 4.140 | 4.050 | 4.060 | 3.955 | 5,936,364 |
| 2022-02-11 | 4.130 | 4.200 | 4.100 | 4.110 | 4.004 | 9,317,032 |
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.