China Union Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.070 | 4.080 | 4.000 | 4.030 | 4.030 | 18,715,826 |
| 2025-10-24 | 4.090 | 4.090 | 4.010 | 4.040 | 4.040 | 15,444,653 |
| 2025-10-23 | 4.110 | 4.140 | 3.990 | 4.070 | 4.070 | 15,402,732 |
| 2025-10-22 | 4.040 | 4.110 | 4.030 | 4.050 | 4.050 | 13,095,250 |
| 2025-10-21 | 3.990 | 4.060 | 3.940 | 4.040 | 4.040 | 16,754,148 |
| 2025-10-20 | 3.980 | 4.020 | 3.950 | 3.990 | 3.990 | 14,438,721 |
| 2025-10-17 | 4.080 | 4.110 | 3.950 | 3.960 | 3.960 | 23,135,468 |
| 2025-10-16 | 4.180 | 4.180 | 4.050 | 4.070 | 4.070 | 21,347,961 |
| 2025-10-15 | 4.170 | 4.190 | 4.110 | 4.190 | 4.190 | 16,138,640 |
| 2025-10-14 | 4.200 | 4.350 | 4.130 | 4.160 | 4.160 | 32,318,984 |
| 2025-10-13 | 4.250 | 4.260 | 4.120 | 4.180 | 4.180 | 33,814,975 |
| 2025-10-10 | 4.190 | 4.410 | 4.150 | 4.370 | 4.370 | 36,693,503 |
| 2025-10-09 | 4.350 | 4.380 | 4.150 | 4.180 | 4.180 | 35,155,015 |
| 2025-09-30 | 4.380 | 4.430 | 4.300 | 4.350 | 4.350 | 30,753,583 |
| 2025-09-29 | 4.500 | 4.520 | 4.340 | 4.360 | 4.360 | 44,029,737 |
| 2025-09-26 | 4.880 | 4.880 | 4.430 | 4.430 | 4.430 | 90,754,749 |
| 2025-09-25 | 5.030 | 5.100 | 4.920 | 4.920 | 4.920 | 47,457,489 |
| 2025-09-24 | 4.890 | 5.060 | 4.770 | 5.010 | 5.010 | 62,134,503 |
| 2025-09-23 | 4.740 | 4.990 | 4.700 | 4.850 | 4.850 | 75,570,915 |
| 2025-09-22 | 4.420 | 4.860 | 4.390 | 4.740 | 4.740 | 101,007,217 |
| 2025-09-19 | 4.430 | 4.490 | 4.340 | 4.420 | 4.420 | 19,628,135 |
| 2025-09-18 | 4.650 | 4.680 | 4.400 | 4.410 | 4.410 | 33,786,258 |
| 2025-09-17 | 4.590 | 4.660 | 4.490 | 4.650 | 4.650 | 26,657,640 |
| 2025-09-16 | 4.680 | 4.710 | 4.530 | 4.620 | 4.620 | 35,228,561 |
| 2025-09-15 | 4.380 | 4.750 | 4.350 | 4.660 | 4.660 | 78,792,918 |
| 2025-09-12 | 4.210 | 4.410 | 4.180 | 4.350 | 4.350 | 38,433,197 |
| 2025-09-11 | 4.240 | 4.250 | 4.140 | 4.210 | 4.210 | 22,719,359 |
| 2025-09-10 | 4.300 | 4.320 | 4.230 | 4.250 | 4.250 | 12,604,865 |
| 2025-09-09 | 4.330 | 4.360 | 4.250 | 4.270 | 4.270 | 17,026,340 |
| 2025-09-08 | 4.260 | 4.350 | 4.250 | 4.320 | 4.320 | 21,376,423 |
| 2025-09-05 | 4.140 | 4.260 | 4.100 | 4.250 | 4.250 | 19,663,335 |
| 2025-09-04 | 4.230 | 4.270 | 4.060 | 4.140 | 4.140 | 26,386,453 |
| 2025-09-03 | 4.340 | 4.390 | 4.210 | 4.230 | 4.230 | 26,974,324 |
| 2025-09-02 | 4.490 | 4.540 | 4.280 | 4.330 | 4.330 | 34,339,116 |
| 2025-09-01 | 4.160 | 4.500 | 4.120 | 4.460 | 4.460 | 46,032,424 |
| 2025-08-29 | 4.290 | 4.310 | 4.130 | 4.160 | 4.160 | 27,228,918 |
| 2025-08-28 | 4.280 | 4.360 | 4.130 | 4.260 | 4.260 | 37,246,941 |
| 2025-08-27 | 4.520 | 4.540 | 4.280 | 4.290 | 4.290 | 43,311,480 |
| 2025-08-26 | 4.600 | 4.600 | 4.470 | 4.560 | 4.560 | 29,478,490 |
| 2025-08-25 | 4.390 | 4.680 | 4.360 | 4.610 | 4.610 | 53,236,808 |
| 2025-08-22 | 4.460 | 4.500 | 4.330 | 4.360 | 4.360 | 26,867,058 |
| 2025-08-21 | 4.390 | 4.500 | 4.290 | 4.450 | 4.450 | 40,798,649 |
| 2025-08-20 | 4.190 | 4.430 | 4.150 | 4.350 | 4.350 | 42,642,838 |
| 2025-08-19 | 4.070 | 4.160 | 4.050 | 4.150 | 4.150 | 25,147,154 |
| 2025-08-18 | 4.150 | 4.170 | 4.050 | 4.070 | 4.070 | 36,112,008 |
| 2025-08-15 | 4.080 | 4.240 | 4.050 | 4.130 | 4.130 | 41,477,323 |
| 2025-08-14 | 3.960 | 4.200 | 3.930 | 4.070 | 4.070 | 57,158,084 |
| 2025-08-13 | 3.960 | 3.970 | 3.880 | 3.940 | 3.940 | 36,325,196 |
| 2025-08-12 | 3.790 | 3.960 | 3.730 | 3.940 | 3.940 | 45,098,240 |
| 2025-08-11 | 3.610 | 3.830 | 3.590 | 3.780 | 3.780 | 42,739,888 |
| 2025-08-08 | 3.630 | 3.640 | 3.590 | 3.610 | 3.610 | 10,117,141 |
| 2025-08-07 | 3.630 | 3.630 | 3.590 | 3.620 | 3.620 | 13,911,651 |
| 2025-08-06 | 3.650 | 3.650 | 3.600 | 3.620 | 3.620 | 13,029,083 |
| 2025-08-05 | 3.640 | 3.670 | 3.620 | 3.650 | 3.650 | 12,303,420 |
| 2025-08-04 | 3.630 | 3.650 | 3.590 | 3.640 | 3.640 | 13,244,927 |
| 2025-08-01 | 3.650 | 3.710 | 3.610 | 3.630 | 3.630 | 14,159,231 |
| 2025-07-31 | 3.740 | 3.740 | 3.620 | 3.640 | 3.640 | 20,922,571 |
| 2025-07-30 | 3.790 | 3.800 | 3.720 | 3.750 | 3.750 | 15,182,780 |
| 2025-07-29 | 3.770 | 3.800 | 3.740 | 3.780 | 3.780 | 11,442,460 |
| 2025-07-28 | 3.800 | 3.810 | 3.740 | 3.780 | 3.780 | 15,511,802 |
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.