China Union Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.660 | 3.670 | 3.540 | 3.590 | 3.590 | 19,617,980 |
| 2025-04-25 | 3.660 | 3.760 | 3.650 | 3.670 | 3.670 | 15,162,660 |
| 2025-04-24 | 3.770 | 3.800 | 3.660 | 3.690 | 3.690 | 14,143,299 |
| 2025-04-23 | 3.730 | 3.840 | 3.690 | 3.750 | 3.750 | 23,741,400 |
| 2025-04-22 | 3.640 | 3.710 | 3.640 | 3.710 | 3.710 | 14,884,831 |
| 2025-04-21 | 3.660 | 3.690 | 3.580 | 3.650 | 3.650 | 14,801,380 |
| 2025-04-18 | 3.600 | 3.690 | 3.590 | 3.670 | 3.670 | 15,790,721 |
| 2025-04-17 | 3.520 | 3.650 | 3.510 | 3.600 | 3.600 | 15,584,078 |
| 2025-04-16 | 3.670 | 3.730 | 3.490 | 3.540 | 3.540 | 20,710,310 |
| 2025-04-15 | 3.600 | 3.720 | 3.550 | 3.670 | 3.670 | 18,939,281 |
| 2025-04-14 | 3.580 | 3.650 | 3.560 | 3.600 | 3.600 | 15,030,750 |
| 2025-04-11 | 3.470 | 3.590 | 3.470 | 3.550 | 3.550 | 17,236,355 |
| 2025-04-10 | 3.520 | 3.590 | 3.480 | 3.530 | 3.530 | 21,918,261 |
| 2025-04-09 | 3.210 | 3.450 | 3.030 | 3.420 | 3.420 | 36,429,502 |
| 2025-04-08 | 3.340 | 3.430 | 3.170 | 3.250 | 3.250 | 38,958,088 |
| 2025-04-07 | 3.620 | 3.650 | 3.470 | 3.470 | 3.470 | 22,298,966 |
| 2025-04-03 | 3.790 | 3.880 | 3.770 | 3.850 | 3.850 | 17,643,961 |
| 2025-04-02 | 3.830 | 3.860 | 3.810 | 3.830 | 3.830 | 6,449,035 |
| 2025-04-01 | 3.830 | 3.890 | 3.810 | 3.850 | 3.850 | 8,541,980 |
| 2025-03-31 | 3.820 | 3.830 | 3.730 | 3.820 | 3.820 | 13,246,984 |
| 2025-03-28 | 3.920 | 3.920 | 3.820 | 3.850 | 3.850 | 13,559,089 |
| 2025-03-27 | 3.910 | 3.940 | 3.850 | 3.920 | 3.920 | 11,767,847 |
| 2025-03-26 | 3.920 | 3.940 | 3.880 | 3.910 | 3.910 | 10,317,881 |
| 2025-03-25 | 3.890 | 3.920 | 3.840 | 3.910 | 3.910 | 11,699,621 |
| 2025-03-24 | 3.980 | 3.990 | 3.820 | 3.870 | 3.870 | 18,738,469 |
| 2025-03-21 | 4.110 | 4.120 | 3.960 | 3.980 | 3.980 | 23,268,913 |
| 2025-03-20 | 4.120 | 4.140 | 4.090 | 4.110 | 4.110 | 12,409,491 |
| 2025-03-19 | 4.180 | 4.180 | 4.100 | 4.110 | 4.110 | 14,523,501 |
| 2025-03-18 | 4.160 | 4.190 | 4.110 | 4.140 | 4.140 | 15,788,322 |
| 2025-03-17 | 4.200 | 4.270 | 4.160 | 4.160 | 4.160 | 21,862,932 |
| 2025-03-14 | 4.180 | 4.280 | 4.150 | 4.200 | 4.200 | 26,107,532 |
| 2025-03-13 | 4.120 | 4.160 | 4.080 | 4.160 | 4.160 | 14,040,842 |
| 2025-03-12 | 4.240 | 4.250 | 4.140 | 4.150 | 4.150 | 23,809,820 |
| 2025-03-11 | 4.150 | 4.270 | 4.090 | 4.240 | 4.240 | 26,421,140 |
| 2025-03-10 | 4.120 | 4.300 | 4.120 | 4.180 | 4.180 | 37,196,640 |
| 2025-03-07 | 4.190 | 4.230 | 4.080 | 4.110 | 4.110 | 27,671,380 |
| 2025-03-06 | 4.210 | 4.280 | 4.190 | 4.210 | 4.210 | 38,079,800 |
| 2025-03-05 | 4.290 | 4.320 | 4.110 | 4.190 | 4.190 | 37,431,043 |
| 2025-03-04 | 4.320 | 4.390 | 4.210 | 4.320 | 4.320 | 47,398,939 |
| 2025-03-03 | 4.290 | 4.440 | 4.210 | 4.400 | 4.400 | 101,281,167 |
| 2025-02-28 | 3.890 | 4.290 | 3.890 | 4.290 | 4.290 | 68,210,719 |
| 2025-02-27 | 3.930 | 4.020 | 3.840 | 3.900 | 3.900 | 16,947,890 |
| 2025-02-26 | 3.770 | 3.940 | 3.750 | 3.920 | 3.920 | 26,387,032 |
| 2025-02-25 | 3.760 | 3.830 | 3.730 | 3.770 | 3.770 | 18,352,650 |
| 2025-02-24 | 3.890 | 3.910 | 3.750 | 3.810 | 3.810 | 31,204,998 |
| 2025-02-21 | 3.920 | 3.990 | 3.860 | 3.890 | 3.890 | 27,765,970 |
| 2025-02-20 | 3.890 | 3.940 | 3.870 | 3.930 | 3.930 | 18,648,348 |
| 2025-02-19 | 3.890 | 3.920 | 3.860 | 3.890 | 3.890 | 18,521,811 |
| 2025-02-18 | 4.050 | 4.060 | 3.870 | 3.890 | 3.890 | 23,158,349 |
| 2025-02-17 | 3.990 | 4.090 | 3.950 | 4.060 | 4.060 | 21,855,428 |
| 2025-02-14 | 4.120 | 4.140 | 3.970 | 3.990 | 3.990 | 28,272,266 |
| 2025-02-13 | 4.110 | 4.190 | 4.060 | 4.120 | 4.120 | 35,574,493 |
| 2025-02-12 | 4.080 | 4.120 | 3.990 | 4.120 | 4.120 | 26,255,493 |
| 2025-02-11 | 4.110 | 4.160 | 4.010 | 4.090 | 4.090 | 28,292,838 |
| 2025-02-10 | 4.020 | 4.100 | 4.020 | 4.080 | 4.080 | 18,232,171 |
| 2025-02-07 | 4.000 | 4.080 | 3.960 | 4.020 | 4.020 | 21,185,985 |
| 2025-02-06 | 3.950 | 4.060 | 3.930 | 3.990 | 3.990 | 15,582,750 |
| 2025-02-05 | 3.970 | 3.990 | 3.890 | 3.940 | 3.940 | 10,994,380 |
| 2025-01-27 | 4.020 | 4.070 | 3.940 | 3.950 | 3.950 | 14,414,440 |
| 2025-01-24 | 4.100 | 4.150 | 3.970 | 4.000 | 4.000 | 25,911,950 |
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.