China Union Holdings Ltd historical data

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

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

← NewerPage 3 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.