China Union Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.610 | 6.170 | 5.580 | 6.170 | 6.170 | 99,130,086 |
| 2026-01-20 | 6.210 | 6.350 | 5.610 | 5.610 | 5.610 | 103,337,000 |
| 2026-01-19 | 6.700 | 6.700 | 6.170 | 6.230 | 6.230 | 90,281,883 |
| 2026-01-16 | 6.830 | 7.200 | 6.590 | 6.730 | 6.730 | 68,032,951 |
| 2026-01-15 | 6.990 | 7.030 | 6.660 | 6.740 | 6.740 | 69,237,968 |
| 2026-01-14 | 6.930 | 7.270 | 6.850 | 6.920 | 6.920 | 137,633,788 |
| 2026-01-13 | 6.850 | 7.440 | 6.650 | 6.960 | 6.960 | 167,030,606 |
| 2026-01-12 | 6.840 | 7.130 | 6.700 | 6.850 | 6.850 | 176,822,332 |
| 2026-01-09 | 6.300 | 6.750 | 6.250 | 6.730 | 6.730 | 122,330,013 |
| 2026-01-08 | 6.180 | 6.840 | 6.150 | 6.390 | 6.390 | 166,649,347 |
| 2026-01-07 | 6.440 | 6.600 | 6.020 | 6.280 | 6.280 | 177,159,735 |
| 2026-01-06 | 6.820 | 6.980 | 6.180 | 6.490 | 6.490 | 196,131,426 |
| 2026-01-05 | 6.500 | 6.550 | 5.970 | 6.430 | 6.430 | 172,944,953 |
| 2025-12-31 | 6.640 | 6.870 | 6.430 | 6.600 | 6.600 | 134,720,981 |
| 2025-12-30 | 6.750 | 6.930 | 6.330 | 6.740 | 6.740 | 228,041,163 |
| 2025-12-29 | 7.740 | 7.740 | 7.030 | 7.030 | 7.030 | 160,357,427 |
| 2025-12-26 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 52,068,402 |
| 2025-12-25 | 6.880 | 7.350 | 6.590 | 7.100 | 7.100 | 334,573,261 |
| 2025-12-24 | 6.740 | 6.740 | 6.410 | 6.740 | 6.740 | 99,865,245 |
| 2025-12-23 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 21,107,270 |
| 2025-12-22 | 5.800 | 6.040 | 5.540 | 5.570 | 5.570 | 199,190,499 |
| 2025-12-19 | 5.060 | 5.490 | 5.020 | 5.490 | 5.490 | 129,964,542 |
| 2025-12-18 | 5.100 | 5.220 | 4.970 | 4.990 | 4.990 | 59,994,444 |
| 2025-12-17 | 4.840 | 5.050 | 4.750 | 5.030 | 5.030 | 55,824,371 |
| 2025-12-16 | 5.040 | 5.110 | 4.800 | 4.860 | 4.860 | 52,270,359 |
| 2025-12-15 | 4.660 | 5.120 | 4.660 | 5.060 | 5.060 | 78,846,393 |
| 2025-12-12 | 4.700 | 4.850 | 4.680 | 4.740 | 4.740 | 44,669,280 |
| 2025-12-11 | 4.800 | 4.850 | 4.680 | 4.680 | 4.680 | 41,662,358 |
| 2025-12-10 | 4.760 | 4.880 | 4.640 | 4.830 | 4.830 | 63,434,972 |
| 2025-12-09 | 4.700 | 4.820 | 4.500 | 4.760 | 4.760 | 80,547,964 |
| 2025-12-08 | 4.690 | 4.790 | 4.610 | 4.720 | 4.720 | 51,698,596 |
| 2025-12-05 | 4.680 | 4.680 | 4.550 | 4.630 | 4.630 | 34,809,874 |
| 2025-12-04 | 4.650 | 4.720 | 4.520 | 4.680 | 4.680 | 48,137,630 |
| 2025-12-03 | 4.820 | 4.820 | 4.650 | 4.670 | 4.670 | 54,201,287 |
| 2025-12-02 | 4.900 | 5.050 | 4.720 | 4.780 | 4.780 | 140,623,050 |
| 2025-12-01 | 4.320 | 4.740 | 4.300 | 4.740 | 4.740 | 59,451,888 |
| 2025-11-28 | 4.200 | 4.310 | 4.180 | 4.310 | 4.310 | 28,729,164 |
| 2025-11-27 | 4.230 | 4.320 | 4.190 | 4.220 | 4.220 | 32,154,440 |
| 2025-11-26 | 4.280 | 4.350 | 4.220 | 4.240 | 4.240 | 30,013,391 |
| 2025-11-25 | 4.240 | 4.340 | 4.200 | 4.290 | 4.290 | 45,027,262 |
| 2025-11-24 | 4.270 | 4.350 | 4.160 | 4.220 | 4.220 | 54,845,615 |
| 2025-11-21 | 4.470 | 4.590 | 4.200 | 4.260 | 4.260 | 88,184,215 |
| 2025-11-20 | 4.590 | 4.710 | 4.530 | 4.580 | 4.580 | 102,561,694 |
| 2025-11-19 | 5.090 | 5.120 | 4.590 | 4.590 | 4.590 | 129,810,401 |
| 2025-11-18 | 5.440 | 5.550 | 5.100 | 5.100 | 5.100 | 161,210,386 |
| 2025-11-17 | 4.750 | 5.280 | 4.750 | 5.280 | 5.280 | 204,554,235 |
| 2025-11-14 | 4.640 | 5.080 | 4.630 | 4.800 | 4.800 | 136,687,641 |
| 2025-11-13 | 4.390 | 4.740 | 4.350 | 4.620 | 4.620 | 97,693,709 |
| 2025-11-12 | 4.480 | 4.530 | 4.290 | 4.310 | 4.310 | 55,638,087 |
| 2025-11-11 | 4.120 | 4.530 | 4.100 | 4.450 | 4.450 | 87,621,913 |
| 2025-11-10 | 4.070 | 4.120 | 4.060 | 4.120 | 4.120 | 13,885,053 |
| 2025-11-07 | 4.090 | 4.120 | 4.060 | 4.080 | 4.080 | 11,538,977 |
| 2025-11-06 | 4.120 | 4.130 | 4.060 | 4.090 | 4.090 | 11,736,762 |
| 2025-11-05 | 4.050 | 4.130 | 4.040 | 4.110 | 4.110 | 14,975,026 |
| 2025-11-04 | 4.150 | 4.160 | 4.050 | 4.070 | 4.070 | 16,804,333 |
| 2025-11-03 | 4.090 | 4.170 | 4.020 | 4.130 | 4.130 | 26,957,888 |
| 2025-10-31 | 3.940 | 4.180 | 3.940 | 4.090 | 4.090 | 52,285,742 |
| 2025-10-30 | 3.980 | 3.980 | 3.860 | 3.860 | 3.860 | 21,831,930 |
| 2025-10-29 | 4.010 | 4.010 | 3.940 | 3.990 | 3.990 | 14,514,953 |
| 2025-10-28 | 4.030 | 4.060 | 3.990 | 4.000 | 4.000 | 13,685,170 |
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.