China Union Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	4.160	4.180	4.100	4.130	4.023	11,131,149
2022-02-09	4.190	4.230	4.130	4.160	4.053	9,163,234
2022-02-08	4.130	4.200	4.080	4.180	4.072	7,777,928
2022-02-07	4.080	4.130	4.050	4.110	4.004	7,327,790
2022-01-28	4.010	4.070	3.990	4.040	3.936	5,295,984
2022-01-27	4.110	4.110	3.980	3.990	3.887	9,501,310
2022-01-26	4.050	4.160	4.020	4.090	3.984	11,020,453
2022-01-25	4.200	4.200	4.030	4.030	3.926	10,431,460
2022-01-24	4.290	4.300	4.170	4.180	4.072	9,121,560
2022-01-21	4.320	4.330	4.250	4.290	4.179	7,302,530
2022-01-20	4.350	4.460	4.290	4.290	4.179	10,618,070
2022-01-19	4.410	4.440	4.340	4.360	4.248	9,110,376
2022-01-18	4.450	4.470	4.270	4.410	4.296	10,295,591
2022-01-17	4.420	4.590	4.420	4.440	4.325	12,974,482
2022-01-14	4.530	4.540	4.400	4.410	4.296	12,901,508
2022-01-13	4.540	4.600	4.490	4.510	4.394	11,196,220
2022-01-12	4.550	4.580	4.490	4.540	4.423	9,621,991
2022-01-11	4.520	4.620	4.510	4.540	4.423	15,319,216
2022-01-10	4.520	4.540	4.430	4.510	4.394	11,161,831
2022-01-07	4.490	4.620	4.450	4.480	4.364	16,996,265
2022-01-06	4.510	4.720	4.450	4.490	4.374	25,316,248
2022-01-05	4.460	4.560	4.420	4.460	4.345	14,389,962
2022-01-04	4.350	4.510	4.350	4.450	4.335	15,769,266
2021-12-31	4.420	4.440	4.330	4.340	4.228	11,563,570
2021-12-30	4.450	4.470	4.400	4.400	4.286	13,271,050
2021-12-29	4.270	4.640	4.230	4.450	4.335	32,753,286
2021-12-28	4.220	4.280	4.200	4.240	4.131	9,864,764
2021-12-27	4.300	4.320	4.200	4.220	4.111	12,567,174
2021-12-24	4.390	4.420	4.280	4.280	4.170	15,506,103
2021-12-23	4.430	4.450	4.370	4.380	4.267	18,297,088
2021-12-22	4.620	4.690	4.460	4.460	4.345	23,105,790
2021-12-21	4.410	4.640	4.370	4.630	4.511	30,448,429
2021-12-20	4.700	4.700	4.390	4.400	4.286	20,656,201
2021-12-17	4.410	4.760	4.380	4.650	4.530	22,575,425
2021-12-16	4.530	4.600	4.470	4.560	4.442	10,236,754
2021-12-15	4.350	4.550	4.320	4.530	4.413	18,440,277
2021-12-14	4.430	4.430	4.330	4.330	4.218	10,019,680
2021-12-13	4.510	4.540	4.410	4.410	4.296	11,012,880
2021-12-10	4.520	4.590	4.490	4.510	4.394	9,052,047
2021-12-09	4.500	4.540	4.480	4.520	4.403	8,198,630
2021-12-08	4.540	4.540	4.450	4.500	4.384	7,605,385
2021-12-07	4.520	4.600	4.460	4.530	4.413	10,018,429
2021-12-06	4.520	4.570	4.460	4.470	4.355	9,538,870
2021-12-03	4.530	4.570	4.510	4.530	4.413	7,074,701
2021-12-02	4.500	4.610	4.490	4.520	4.403	10,879,767
2021-12-01	4.540	4.540	4.460	4.490	4.374	7,596,151
2021-11-30	4.490	4.580	4.470	4.520	4.403	7,930,901
2021-11-29	4.520	4.550	4.420	4.470	4.355	10,004,100
2021-11-26	4.630	4.660	4.580	4.590	4.472	8,230,741
2021-11-25	4.710	4.750	4.630	4.630	4.511	11,209,943
2021-11-24	4.780	4.820	4.690	4.700	4.579	11,612,686
2021-11-23	4.840	4.880	4.770	4.780	4.657	10,313,623
2021-11-22	4.910	4.990	4.790	4.840	4.715	22,273,833
2021-11-19	4.650	5.080	4.570	4.950	4.822	35,376,043
2021-11-18	4.720	4.740	4.610	4.630	4.511	12,272,241
2021-11-17	4.700	4.780	4.660	4.720	4.598	11,826,583
2021-11-16	4.720	4.780	4.630	4.650	4.530	9,554,327
2021-11-15	4.800	4.800	4.600	4.680	4.559	16,403,472
2021-11-12	4.750	4.850	4.750	4.800	4.676	12,511,690
2021-11-11	4.750	4.790	4.700	4.750	4.627	14,529,498

← NewerPage 20 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.