China Union Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.990 | 4.140 | 3.980 | 4.110 | 4.110 | 27,035,790 |
| 2025-01-22 | 3.990 | 4.000 | 3.900 | 3.950 | 3.950 | 15,310,430 |
| 2025-01-21 | 4.180 | 4.180 | 3.960 | 3.990 | 3.990 | 23,714,000 |
| 2025-01-20 | 4.160 | 4.220 | 4.080 | 4.150 | 4.150 | 17,803,349 |
| 2025-01-17 | 4.060 | 4.160 | 4.020 | 4.110 | 4.110 | 15,087,520 |
| 2025-01-16 | 4.080 | 4.120 | 4.020 | 4.090 | 4.090 | 21,013,513 |
| 2025-01-15 | 3.980 | 4.030 | 3.860 | 3.980 | 3.980 | 18,293,120 |
| 2025-01-14 | 3.760 | 4.030 | 3.750 | 4.020 | 4.020 | 24,398,580 |
| 2025-01-13 | 3.700 | 3.770 | 3.590 | 3.750 | 3.750 | 12,012,760 |
| 2025-01-10 | 3.830 | 3.860 | 3.710 | 3.720 | 3.720 | 14,093,961 |
| 2025-01-09 | 3.760 | 3.870 | 3.730 | 3.830 | 3.830 | 17,377,600 |
| 2025-01-08 | 3.840 | 3.880 | 3.650 | 3.780 | 3.780 | 19,956,160 |
| 2025-01-07 | 3.760 | 3.840 | 3.720 | 3.840 | 3.840 | 15,877,720 |
| 2025-01-06 | 3.780 | 3.820 | 3.650 | 3.750 | 3.750 | 17,392,290 |
| 2025-01-03 | 4.000 | 4.020 | 3.760 | 3.780 | 3.780 | 32,799,974 |
| 2025-01-02 | 4.080 | 4.120 | 3.920 | 3.950 | 3.950 | 23,420,290 |
| 2024-12-31 | 4.160 | 4.210 | 4.060 | 4.080 | 4.080 | 14,141,453 |
| 2024-12-30 | 4.190 | 4.200 | 4.060 | 4.160 | 4.160 | 10,627,606 |
| 2024-12-27 | 4.150 | 4.250 | 4.130 | 4.160 | 4.160 | 14,789,970 |
| 2024-12-26 | 4.150 | 4.180 | 4.090 | 4.150 | 4.150 | 13,827,930 |
| 2024-12-25 | 4.270 | 4.270 | 4.030 | 4.110 | 4.110 | 21,938,176 |
| 2024-12-24 | 4.310 | 4.340 | 4.200 | 4.250 | 4.250 | 20,884,401 |
| 2024-12-23 | 4.450 | 4.470 | 4.280 | 4.300 | 4.300 | 21,350,130 |
| 2024-12-20 | 4.440 | 4.520 | 4.400 | 4.420 | 4.420 | 18,007,430 |
| 2024-12-19 | 4.460 | 4.550 | 4.380 | 4.430 | 4.430 | 19,357,682 |
| 2024-12-18 | 4.580 | 4.630 | 4.410 | 4.480 | 4.480 | 28,382,710 |
| 2024-12-17 | 4.790 | 4.820 | 4.530 | 4.590 | 4.590 | 23,843,206 |
| 2024-12-16 | 4.870 | 4.890 | 4.680 | 4.780 | 4.780 | 27,724,351 |
| 2024-12-13 | 5.050 | 5.050 | 4.840 | 4.890 | 4.890 | 29,256,260 |
| 2024-12-12 | 5.000 | 5.120 | 4.960 | 5.080 | 5.080 | 26,609,994 |
| 2024-12-11 | 4.940 | 5.030 | 4.910 | 5.010 | 5.010 | 18,095,575 |
| 2024-12-10 | 5.120 | 5.210 | 4.960 | 4.960 | 4.960 | 35,909,205 |
| 2024-12-09 | 5.010 | 5.090 | 4.900 | 4.990 | 4.990 | 22,809,789 |
| 2024-12-06 | 4.990 | 5.050 | 4.930 | 5.010 | 5.010 | 21,223,989 |
| 2024-12-05 | 4.900 | 4.990 | 4.830 | 4.980 | 4.980 | 22,594,284 |
| 2024-12-04 | 5.200 | 5.220 | 4.870 | 4.900 | 4.900 | 43,456,964 |
| 2024-12-03 | 5.400 | 5.420 | 5.180 | 5.180 | 5.180 | 23,494,110 |
| 2024-12-02 | 5.270 | 5.490 | 5.200 | 5.370 | 5.370 | 29,193,838 |
| 2024-11-29 | 5.250 | 5.420 | 5.160 | 5.270 | 5.270 | 29,143,808 |
| 2024-11-28 | 5.610 | 5.700 | 5.120 | 5.250 | 5.250 | 46,333,298 |
| 2024-11-27 | 5.560 | 5.570 | 5.240 | 5.530 | 5.530 | 28,329,522 |
| 2024-11-26 | 5.500 | 5.700 | 5.460 | 5.610 | 5.610 | 26,112,426 |
| 2024-11-25 | 5.700 | 5.800 | 5.350 | 5.500 | 5.500 | 28,825,418 |
| 2024-11-22 | 6.100 | 6.120 | 5.650 | 5.660 | 5.660 | 38,844,484 |
| 2024-11-21 | 5.950 | 6.090 | 5.880 | 6.000 | 6.000 | 49,518,844 |
| 2024-11-20 | 5.340 | 5.800 | 5.320 | 5.800 | 5.800 | 47,251,580 |
| 2024-11-19 | 5.240 | 5.400 | 4.990 | 5.270 | 5.270 | 49,761,193 |
| 2024-11-18 | 5.750 | 5.800 | 5.180 | 5.210 | 5.210 | 48,067,243 |
| 2024-11-15 | 5.810 | 5.950 | 5.630 | 5.710 | 5.710 | 42,426,102 |
| 2024-11-14 | 6.300 | 6.350 | 5.750 | 5.890 | 5.890 | 61,201,518 |
| 2024-11-13 | 6.100 | 6.230 | 5.970 | 6.200 | 6.200 | 47,118,851 |
| 2024-11-12 | 5.700 | 6.150 | 5.690 | 6.040 | 6.040 | 56,150,634 |
| 2024-11-11 | 5.660 | 5.790 | 5.370 | 5.680 | 5.680 | 51,781,831 |
| 2024-11-08 | 5.350 | 5.830 | 5.310 | 5.670 | 5.670 | 60,200,564 |
| 2024-11-07 | 4.880 | 5.350 | 4.810 | 5.300 | 5.300 | 53,300,708 |
| 2024-11-06 | 4.730 | 5.000 | 4.680 | 4.920 | 4.920 | 43,561,430 |
| 2024-11-05 | 4.570 | 4.800 | 4.560 | 4.740 | 4.740 | 34,529,350 |
| 2024-11-04 | 4.730 | 4.760 | 4.450 | 4.560 | 4.560 | 28,653,412 |
| 2024-11-01 | 4.680 | 4.790 | 4.540 | 4.720 | 4.720 | 34,364,783 |
| 2024-10-31 | 4.450 | 4.860 | 4.450 | 4.680 | 4.680 | 50,023,917 |
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.