China Union Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.080 | 4.170 | 4.040 | 4.090 | 4.090 | 28,554,383 |
| 2026-07-22 | 3.900 | 4.120 | 3.850 | 4.100 | 4.100 | 47,693,219 |
| 2026-07-21 | 4.180 | 4.180 | 3.730 | 3.970 | 3.970 | 82,702,250 |
| 2026-07-20 | 4.190 | 4.410 | 4.080 | 4.140 | 4.140 | 39,090,281 |
| 2026-07-17 | 4.410 | 4.470 | 4.120 | 4.150 | 4.150 | 47,882,398 |
| 2026-07-16 | 4.730 | 4.820 | 4.380 | 4.400 | 4.400 | 62,745,531 |
| 2026-07-15 | 4.710 | 4.970 | 4.650 | 4.820 | 4.820 | 62,287,371 |
| 2026-07-14 | 4.220 | 4.630 | 4.140 | 4.630 | 4.630 | 63,541,281 |
| 2026-07-13 | 4.090 | 4.350 | 4.040 | 4.210 | 4.210 | 45,069,355 |
| 2026-07-10 | 4.060 | 4.240 | 4.000 | 4.100 | 4.100 | 24,877,832 |
| 2026-07-09 | 4.080 | 4.100 | 3.900 | 4.060 | 4.060 | 29,460,090 |
| 2026-07-08 | 4.160 | 4.200 | 4.060 | 4.080 | 4.080 | 21,994,410 |
| 2026-07-07 | 4.270 | 4.310 | 4.130 | 4.160 | 4.160 | 19,857,648 |
| 2026-07-06 | 4.320 | 4.390 | 4.250 | 4.280 | 4.280 | 19,347,719 |
| 2026-07-03 | 4.350 | 4.440 | 4.280 | 4.320 | 4.320 | 23,543,990 |
| 2026-07-02 | 4.400 | 4.480 | 4.340 | 4.340 | 4.340 | 25,825,449 |
| 2026-07-01 | 4.390 | 4.470 | 4.320 | 4.410 | 4.410 | 29,156,084 |
| 2026-06-30 | 4.450 | 4.490 | 4.300 | 4.370 | 4.370 | 37,628,488 |
| 2026-06-29 | 4.460 | 4.550 | 4.340 | 4.470 | 4.470 | 23,277,561 |
| 2026-06-26 | 4.710 | 4.730 | 4.470 | 4.480 | 4.480 | 24,073,109 |
| 2026-06-25 | 4.940 | 4.950 | 4.670 | 4.710 | 4.710 | 25,356,012 |
| 2026-06-24 | 4.940 | 5.050 | 4.830 | 4.960 | 4.960 | 24,702,422 |
| 2026-06-23 | 4.930 | 5.070 | 4.910 | 4.960 | 4.960 | 20,087,863 |
| 2026-06-22 | 4.890 | 4.990 | 4.740 | 4.970 | 4.970 | 28,279,500 |
| 2026-06-18 | 5.120 | 5.120 | 4.890 | 4.900 | 4.900 | 27,383,490 |
| 2026-06-17 | 5.160 | 5.170 | 5.040 | 5.140 | 5.140 | 26,957,689 |
| 2026-06-16 | 5.230 | 5.290 | 5.130 | 5.150 | 5.150 | 19,383,680 |
| 2026-06-15 | 5.150 | 5.240 | 5.100 | 5.230 | 5.230 | 25,906,840 |
| 2026-06-12 | 5.030 | 5.180 | 5.020 | 5.140 | 5.140 | 32,235,230 |
| 2026-06-11 | 4.990 | 5.020 | 4.900 | 4.960 | 4.960 | 18,477,561 |
| 2026-06-10 | 5.070 | 5.100 | 4.960 | 5.000 | 5.000 | 19,956,369 |
| 2026-06-09 | 5.050 | 5.130 | 4.920 | 5.110 | 5.110 | 23,155,877 |
| 2026-06-08 | 4.990 | 5.080 | 4.910 | 4.970 | 4.970 | 29,915,943 |
| 2026-06-05 | 5.100 | 5.190 | 5.030 | 5.110 | 5.110 | 24,310,529 |
| 2026-06-04 | 5.040 | 5.240 | 5.030 | 5.110 | 5.110 | 28,090,910 |
| 2026-06-03 | 5.100 | 5.190 | 5.030 | 5.060 | 5.060 | 22,737,350 |
| 2026-06-02 | 5.220 | 5.280 | 5.000 | 5.110 | 5.110 | 26,453,840 |
| 2026-06-01 | 5.130 | 5.260 | 5.080 | 5.190 | 5.190 | 28,135,480 |
| 2026-05-29 | 5.340 | 5.440 | 5.150 | 5.190 | 5.190 | 32,263,529 |
| 2026-05-28 | 5.230 | 5.320 | 5.130 | 5.300 | 5.300 | 29,059,650 |
| 2026-05-27 | 5.400 | 5.490 | 5.190 | 5.260 | 5.260 | 33,461,031 |
| 2026-05-26 | 5.360 | 5.510 | 5.300 | 5.390 | 5.390 | 28,985,230 |
| 2026-05-25 | 5.430 | 5.480 | 5.290 | 5.380 | 5.380 | 30,574,830 |
| 2026-05-22 | 5.390 | 5.470 | 5.350 | 5.440 | 5.440 | 25,903,211 |
| 2026-05-21 | 5.690 | 5.770 | 5.400 | 5.400 | 5.400 | 34,673,594 |
| 2026-05-20 | 5.700 | 5.780 | 5.500 | 5.680 | 5.680 | 36,382,793 |
| 2026-05-19 | 5.620 | 5.690 | 5.580 | 5.670 | 5.670 | 39,118,969 |
| 2026-05-18 | 5.680 | 5.740 | 5.500 | 5.620 | 5.620 | 40,718,078 |
| 2026-05-15 | 5.770 | 5.860 | 5.630 | 5.710 | 5.710 | 44,281,762 |
| 2026-05-14 | 6.090 | 6.100 | 5.770 | 5.780 | 5.780 | 54,685,992 |
| 2026-05-13 | 6.120 | 6.380 | 6.060 | 6.090 | 6.090 | 49,915,602 |
| 2026-05-12 | 6.360 | 6.370 | 6.070 | 6.170 | 6.170 | 78,320,648 |
| 2026-05-11 | 5.920 | 6.430 | 5.850 | 6.330 | 6.330 | 161,719,594 |
| 2026-05-08 | 5.780 | 6.070 | 5.660 | 6.070 | 6.070 | 98,689,508 |
| 2026-05-07 | 5.580 | 5.610 | 5.470 | 5.520 | 5.520 | 44,997,871 |
| 2026-05-06 | 5.590 | 5.630 | 5.470 | 5.590 | 5.590 | 47,785,922 |
| 2026-04-30 | 5.450 | 5.750 | 5.440 | 5.590 | 5.590 | 71,413,406 |
| 2026-04-29 | 5.190 | 5.500 | 5.150 | 5.440 | 5.440 | 62,867,719 |
| 2026-04-28 | 5.200 | 5.250 | 5.080 | 5.110 | 5.110 | 29,380,211 |
| 2026-04-27 | 5.180 | 5.270 | 5.060 | 5.260 | 5.260 | 42,935,102 |
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.