China Union Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.030 | 5.220 | 5.010 | 5.180 | 5.180 | 42,500,473 |
| 2026-04-23 | 5.110 | 5.140 | 5.010 | 5.050 | 5.050 | 30,161,930 |
| 2026-04-22 | 5.100 | 5.170 | 5.070 | 5.120 | 5.120 | 21,728,230 |
| 2026-04-21 | 5.110 | 5.170 | 5.050 | 5.100 | 5.100 | 29,980,760 |
| 2026-04-20 | 5.170 | 5.170 | 5.030 | 5.100 | 5.100 | 29,873,570 |
| 2026-04-17 | 5.060 | 5.200 | 4.990 | 5.170 | 5.170 | 55,738,711 |
| 2026-04-16 | 4.890 | 5.060 | 4.890 | 5.030 | 5.030 | 42,332,930 |
| 2026-04-15 | 5.150 | 5.190 | 4.860 | 4.890 | 4.890 | 55,746,527 |
| 2026-04-14 | 5.100 | 5.200 | 4.990 | 5.150 | 5.150 | 50,949,320 |
| 2026-04-13 | 4.890 | 5.270 | 4.870 | 5.140 | 5.140 | 67,582,281 |
| 2026-04-10 | 4.800 | 5.060 | 4.770 | 4.920 | 4.920 | 38,649,953 |
| 2026-04-09 | 4.810 | 4.860 | 4.730 | 4.790 | 4.790 | 36,749,274 |
| 2026-04-08 | 4.790 | 4.890 | 4.770 | 4.870 | 4.870 | 29,166,350 |
| 2026-04-07 | 4.660 | 4.760 | 4.640 | 4.700 | 4.700 | 19,368,279 |
| 2026-04-03 | 4.820 | 4.830 | 4.610 | 4.660 | 4.660 | 23,633,789 |
| 2026-04-02 | 4.810 | 4.900 | 4.770 | 4.790 | 4.790 | 29,443,900 |
| 2026-04-01 | 4.930 | 4.940 | 4.800 | 4.840 | 4.840 | 33,520,078 |
| 2026-03-31 | 4.970 | 5.000 | 4.830 | 4.840 | 4.840 | 42,078,719 |
| 2026-03-30 | 5.180 | 5.210 | 4.940 | 5.010 | 5.010 | 71,021,664 |
| 2026-03-27 | 4.920 | 5.460 | 4.900 | 5.210 | 5.210 | 118,957,695 |
| 2026-03-26 | 4.910 | 5.050 | 4.900 | 4.960 | 4.960 | 33,934,008 |
| 2026-03-25 | 4.830 | 4.970 | 4.750 | 4.940 | 4.940 | 34,841,160 |
| 2026-03-24 | 4.620 | 4.770 | 4.540 | 4.770 | 4.770 | 41,271,301 |
| 2026-03-23 | 4.760 | 4.760 | 4.470 | 4.510 | 4.510 | 59,261,980 |
| 2026-03-20 | 4.870 | 4.970 | 4.810 | 4.820 | 4.820 | 29,022,289 |
| 2026-03-19 | 4.940 | 4.950 | 4.840 | 4.860 | 4.860 | 26,498,289 |
| 2026-03-18 | 5.050 | 5.090 | 4.890 | 5.000 | 5.000 | 38,023,660 |
| 2026-03-17 | 5.130 | 5.210 | 5.030 | 5.040 | 5.040 | 25,204,619 |
| 2026-03-16 | 5.030 | 5.230 | 5.030 | 5.120 | 5.120 | 31,716,730 |
| 2026-03-13 | 5.050 | 5.230 | 5.030 | 5.050 | 5.050 | 37,563,941 |
| 2026-03-12 | 5.180 | 5.180 | 5.030 | 5.060 | 5.060 | 32,556,801 |
| 2026-03-11 | 5.210 | 5.270 | 5.170 | 5.180 | 5.180 | 25,823,461 |
| 2026-03-10 | 5.200 | 5.260 | 5.160 | 5.230 | 5.230 | 29,425,721 |
| 2026-03-09 | 5.130 | 5.190 | 5.010 | 5.160 | 5.160 | 36,588,609 |
| 2026-03-06 | 5.110 | 5.300 | 5.100 | 5.220 | 5.220 | 38,962,180 |
| 2026-03-05 | 5.190 | 5.300 | 5.120 | 5.160 | 5.160 | 38,099,922 |
| 2026-03-04 | 5.050 | 5.170 | 5.020 | 5.130 | 5.130 | 39,424,527 |
| 2026-03-03 | 5.370 | 5.410 | 5.100 | 5.120 | 5.120 | 58,336,312 |
| 2026-03-02 | 5.340 | 5.560 | 5.290 | 5.370 | 5.370 | 82,508,891 |
| 2026-02-27 | 5.550 | 5.590 | 5.180 | 5.380 | 5.380 | 110,245,906 |
| 2026-02-26 | 6.170 | 6.250 | 5.610 | 5.690 | 5.690 | 137,326,891 |
| 2026-02-25 | 5.630 | 6.070 | 5.590 | 6.070 | 6.070 | 85,512,750 |
| 2026-02-24 | 5.620 | 5.740 | 5.500 | 5.520 | 5.520 | 34,235,578 |
| 2026-02-13 | 5.630 | 5.670 | 5.520 | 5.530 | 5.530 | 29,976,410 |
| 2026-02-12 | 5.610 | 5.820 | 5.580 | 5.640 | 5.640 | 50,439,406 |
| 2026-02-11 | 5.540 | 5.680 | 5.500 | 5.590 | 5.590 | 34,110,578 |
| 2026-02-10 | 5.730 | 5.730 | 5.530 | 5.550 | 5.550 | 36,629,488 |
| 2026-02-09 | 5.670 | 5.830 | 5.660 | 5.760 | 5.760 | 52,763,328 |
| 2026-02-06 | 5.590 | 5.730 | 5.450 | 5.590 | 5.590 | 43,709,520 |
| 2026-02-05 | 5.660 | 5.730 | 5.530 | 5.580 | 5.580 | 53,926,699 |
| 2026-02-04 | 6.080 | 6.180 | 5.600 | 5.680 | 5.680 | 92,729,125 |
| 2026-02-03 | 6.020 | 6.240 | 5.950 | 6.050 | 6.050 | 72,929,344 |
| 2026-02-02 | 5.860 | 6.030 | 5.780 | 5.870 | 5.870 | 50,263,312 |
| 2026-01-30 | 6.050 | 6.140 | 5.780 | 5.950 | 5.950 | 72,918,016 |
| 2026-01-29 | 6.090 | 6.310 | 6.030 | 6.110 | 6.110 | 84,194,930 |
| 2026-01-28 | 6.300 | 6.310 | 5.990 | 6.050 | 6.050 | 77,729,680 |
| 2026-01-27 | 6.300 | 6.400 | 5.980 | 6.240 | 6.240 | 114,065,602 |
| 2026-01-26 | 7.090 | 7.190 | 6.290 | 6.290 | 6.290 | 156,480,000 |
| 2026-01-23 | 6.890 | 7.130 | 6.790 | 6.990 | 6.990 | 168,824,703 |
| 2026-01-22 | 6.300 | 6.790 | 6.300 | 6.790 | 6.790 | 61,517,898 |
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.