China Union Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.810 | 3.830 | 3.770 | 3.780 | 3.780 | 11,368,100 |
| 2025-07-24 | 3.770 | 3.840 | 3.760 | 3.810 | 3.810 | 20,380,280 |
| 2025-07-23 | 3.810 | 3.840 | 3.750 | 3.770 | 3.770 | 15,544,710 |
| 2025-07-22 | 3.760 | 3.850 | 3.710 | 3.810 | 3.810 | 25,815,770 |
| 2025-07-21 | 3.670 | 3.760 | 3.660 | 3.740 | 3.740 | 23,541,030 |
| 2025-07-18 | 3.680 | 3.740 | 3.630 | 3.650 | 3.650 | 16,438,930 |
| 2025-07-17 | 3.700 | 3.700 | 3.650 | 3.670 | 3.670 | 15,894,400 |
| 2025-07-16 | 3.690 | 3.720 | 3.640 | 3.710 | 3.710 | 19,125,120 |
| 2025-07-15 | 3.730 | 3.740 | 3.600 | 3.650 | 3.650 | 21,364,096 |
| 2025-07-14 | 3.760 | 3.770 | 3.720 | 3.730 | 3.730 | 17,011,333 |
| 2025-07-11 | 3.830 | 3.850 | 3.750 | 3.770 | 3.770 | 23,547,130 |
| 2025-07-10 | 3.750 | 3.820 | 3.740 | 3.820 | 3.820 | 17,814,018 |
| 2025-07-09 | 3.770 | 3.800 | 3.740 | 3.750 | 3.750 | 14,197,951 |
| 2025-07-08 | 3.710 | 3.780 | 3.690 | 3.770 | 3.770 | 23,843,080 |
| 2025-07-07 | 3.660 | 3.740 | 3.650 | 3.710 | 3.710 | 22,631,773 |
| 2025-07-04 | 3.700 | 3.710 | 3.640 | 3.670 | 3.670 | 22,609,870 |
| 2025-07-03 | 3.670 | 3.720 | 3.650 | 3.690 | 3.690 | 22,937,330 |
| 2025-07-02 | 3.680 | 3.740 | 3.640 | 3.680 | 3.680 | 23,342,455 |
| 2025-07-01 | 3.660 | 3.730 | 3.590 | 3.700 | 3.700 | 23,073,520 |
| 2025-06-30 | 3.680 | 3.710 | 3.630 | 3.650 | 3.650 | 18,560,821 |
| 2025-06-27 | 3.650 | 3.690 | 3.600 | 3.670 | 3.670 | 21,344,810 |
| 2025-06-26 | 3.690 | 3.740 | 3.620 | 3.640 | 3.640 | 23,845,420 |
| 2025-06-25 | 3.580 | 3.740 | 3.520 | 3.690 | 3.690 | 37,881,863 |
| 2025-06-24 | 3.520 | 3.590 | 3.490 | 3.590 | 3.590 | 22,321,162 |
| 2025-06-23 | 3.460 | 3.550 | 3.380 | 3.540 | 3.540 | 25,844,879 |
| 2025-06-20 | 3.450 | 3.500 | 3.450 | 3.460 | 3.460 | 8,649,480 |
| 2025-06-19 | 3.500 | 3.540 | 3.450 | 3.470 | 3.470 | 9,929,790 |
| 2025-06-18 | 3.550 | 3.560 | 3.490 | 3.520 | 3.520 | 10,957,790 |
| 2025-06-17 | 3.540 | 3.570 | 3.510 | 3.560 | 3.560 | 11,480,630 |
| 2025-06-16 | 3.500 | 3.560 | 3.500 | 3.530 | 3.530 | 10,092,300 |
| 2025-06-13 | 3.580 | 3.590 | 3.500 | 3.510 | 3.510 | 15,453,281 |
| 2025-06-12 | 3.630 | 3.650 | 3.540 | 3.580 | 3.580 | 21,721,797 |
| 2025-06-11 | 3.630 | 3.690 | 3.610 | 3.640 | 3.640 | 19,370,070 |
| 2025-06-10 | 3.670 | 3.700 | 3.580 | 3.630 | 3.630 | 27,062,506 |
| 2025-06-09 | 3.690 | 3.730 | 3.610 | 3.630 | 3.630 | 52,688,314 |
| 2025-06-06 | 3.540 | 3.880 | 3.530 | 3.730 | 3.730 | 83,974,101 |
| 2025-06-05 | 3.540 | 3.560 | 3.500 | 3.530 | 3.530 | 9,476,500 |
| 2025-06-04 | 3.550 | 3.570 | 3.500 | 3.560 | 3.560 | 11,645,758 |
| 2025-06-03 | 3.520 | 3.590 | 3.490 | 3.510 | 3.510 | 13,446,978 |
| 2025-05-30 | 3.530 | 3.570 | 3.510 | 3.550 | 3.550 | 8,970,913 |
| 2025-05-29 | 3.510 | 3.560 | 3.510 | 3.550 | 3.550 | 8,967,685 |
| 2025-05-28 | 3.570 | 3.570 | 3.500 | 3.520 | 3.520 | 9,544,580 |
| 2025-05-27 | 3.590 | 3.590 | 3.530 | 3.560 | 3.560 | 8,786,105 |
| 2025-05-26 | 3.590 | 3.590 | 3.520 | 3.540 | 3.540 | 10,806,515 |
| 2025-05-23 | 3.640 | 3.650 | 3.560 | 3.560 | 3.560 | 20,798,310 |
| 2025-05-22 | 3.570 | 3.650 | 3.520 | 3.610 | 3.610 | 17,496,983 |
| 2025-05-21 | 3.590 | 3.680 | 3.560 | 3.590 | 3.590 | 17,402,200 |
| 2025-05-20 | 3.550 | 3.620 | 3.520 | 3.590 | 3.590 | 18,326,650 |
| 2025-05-19 | 3.520 | 3.620 | 3.500 | 3.560 | 3.560 | 23,333,778 |
| 2025-05-16 | 3.500 | 3.530 | 3.480 | 3.510 | 3.510 | 9,741,571 |
| 2025-05-15 | 3.590 | 3.600 | 3.510 | 3.520 | 3.520 | 10,941,196 |
| 2025-05-14 | 3.600 | 3.640 | 3.580 | 3.590 | 3.590 | 13,559,100 |
| 2025-05-13 | 3.630 | 3.670 | 3.580 | 3.620 | 3.620 | 11,194,580 |
| 2025-05-12 | 3.660 | 3.660 | 3.610 | 3.630 | 3.630 | 11,806,130 |
| 2025-05-09 | 3.720 | 3.720 | 3.620 | 3.620 | 3.620 | 13,172,930 |
| 2025-05-08 | 3.750 | 3.750 | 3.680 | 3.700 | 3.700 | 9,228,319 |
| 2025-05-07 | 3.790 | 3.830 | 3.690 | 3.710 | 3.710 | 15,605,893 |
| 2025-05-06 | 3.670 | 3.710 | 3.640 | 3.680 | 3.680 | 10,812,292 |
| 2025-04-30 | 3.650 | 3.680 | 3.610 | 3.640 | 3.640 | 13,673,632 |
| 2025-04-29 | 3.590 | 3.670 | 3.560 | 3.610 | 3.610 | 12,095,381 |
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.