China Union Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 4.450 | 4.860 | 4.450 | 4.680 | 4.680 | 50,023,917 |
| 2024-10-30 | 4.530 | 4.560 | 4.410 | 4.450 | 4.450 | 25,517,698 |
| 2024-10-29 | 4.680 | 4.730 | 4.510 | 4.540 | 4.540 | 26,417,481 |
| 2024-10-28 | 4.650 | 4.790 | 4.570 | 4.680 | 4.680 | 37,091,827 |
| 2024-10-25 | 4.500 | 4.640 | 4.430 | 4.630 | 4.630 | 39,247,767 |
| 2024-10-24 | 4.280 | 4.480 | 4.230 | 4.460 | 4.460 | 32,331,454 |
| 2024-10-23 | 4.150 | 4.440 | 4.130 | 4.280 | 4.280 | 43,295,360 |
| 2024-10-22 | 4.090 | 4.320 | 4.070 | 4.160 | 4.160 | 33,385,040 |
| 2024-10-21 | 3.920 | 4.100 | 3.890 | 4.090 | 4.090 | 28,620,515 |
| 2024-10-18 | 3.980 | 4.020 | 3.870 | 3.920 | 3.920 | 29,519,738 |
| 2024-10-17 | 4.090 | 4.250 | 3.950 | 3.990 | 3.990 | 36,066,893 |
| 2024-10-16 | 4.000 | 4.100 | 3.970 | 4.100 | 4.100 | 27,567,037 |
| 2024-10-15 | 3.990 | 4.040 | 3.860 | 3.970 | 3.970 | 18,658,044 |
| 2024-10-14 | 4.020 | 4.150 | 3.940 | 4.000 | 4.000 | 29,780,689 |
| 2024-10-11 | 3.960 | 4.160 | 3.800 | 3.980 | 3.980 | 49,952,730 |
| 2024-10-10 | 3.700 | 4.020 | 3.620 | 3.990 | 3.990 | 43,145,685 |
| 2024-10-09 | 3.980 | 3.990 | 3.650 | 3.650 | 3.650 | 32,395,429 |
| 2024-10-08 | 4.190 | 4.200 | 3.820 | 4.020 | 4.020 | 51,762,952 |
| 2024-09-30 | 3.620 | 3.820 | 3.610 | 3.820 | 3.820 | 40,661,610 |
| 2024-09-27 | 3.460 | 3.510 | 3.420 | 3.470 | 3.470 | 20,588,350 |
| 2024-09-26 | 3.270 | 3.410 | 3.250 | 3.410 | 3.410 | 19,316,070 |
| 2024-09-25 | 3.250 | 3.390 | 3.250 | 3.270 | 3.270 | 20,042,523 |
| 2024-09-24 | 3.200 | 3.240 | 3.180 | 3.240 | 3.240 | 10,921,243 |
| 2024-09-23 | 3.190 | 3.200 | 3.150 | 3.200 | 3.200 | 8,187,136 |
| 2024-09-20 | 3.180 | 3.240 | 3.150 | 3.170 | 3.170 | 11,957,710 |
| 2024-09-19 | 3.070 | 3.190 | 3.070 | 3.190 | 3.190 | 15,172,892 |
| 2024-09-18 | 3.030 | 3.090 | 3.000 | 3.070 | 3.070 | 12,965,655 |
| 2024-09-13 | 2.860 | 3.050 | 2.860 | 3.050 | 3.050 | 20,876,287 |
| 2024-09-12 | 2.850 | 2.880 | 2.840 | 2.860 | 2.860 | 3,678,520 |
| 2024-09-11 | 2.890 | 2.890 | 2.830 | 2.850 | 2.850 | 4,745,530 |
| 2024-09-10 | 2.890 | 2.910 | 2.840 | 2.880 | 2.880 | 6,308,947 |
| 2024-09-09 | 2.880 | 2.920 | 2.840 | 2.880 | 2.880 | 6,146,390 |
| 2024-09-06 | 2.880 | 2.910 | 2.860 | 2.870 | 2.870 | 6,394,670 |
| 2024-09-05 | 2.830 | 2.890 | 2.830 | 2.880 | 2.880 | 6,504,790 |
| 2024-09-04 | 2.850 | 2.870 | 2.810 | 2.820 | 2.820 | 5,356,100 |
| 2024-09-03 | 2.830 | 2.870 | 2.820 | 2.830 | 2.830 | 4,795,610 |
| 2024-09-02 | 2.880 | 2.900 | 2.830 | 2.830 | 2.830 | 5,706,640 |
| 2024-08-30 | 2.800 | 2.930 | 2.790 | 2.890 | 2.890 | 11,428,470 |
| 2024-08-29 | 2.800 | 2.800 | 2.760 | 2.790 | 2.790 | 2,997,460 |
| 2024-08-28 | 2.800 | 2.820 | 2.780 | 2.780 | 2.780 | 3,324,280 |
| 2024-08-27 | 2.820 | 2.830 | 2.790 | 2.800 | 2.800 | 3,133,250 |
| 2024-08-26 | 2.830 | 2.860 | 2.800 | 2.820 | 2.820 | 5,149,234 |
| 2024-08-23 | 2.820 | 2.850 | 2.790 | 2.820 | 2.820 | 3,148,200 |
| 2024-08-22 | 2.810 | 2.860 | 2.800 | 2.820 | 2.820 | 4,516,554 |
| 2024-08-21 | 2.820 | 2.840 | 2.800 | 2.810 | 2.810 | 2,891,179 |
| 2024-08-20 | 2.870 | 2.870 | 2.800 | 2.810 | 2.810 | 4,004,868 |
| 2024-08-19 | 2.880 | 2.900 | 2.850 | 2.860 | 2.860 | 4,174,300 |
| 2024-08-16 | 2.940 | 2.940 | 2.870 | 2.880 | 2.880 | 7,109,090 |
| 2024-08-15 | 2.900 | 2.940 | 2.880 | 2.940 | 2.940 | 4,212,200 |
| 2024-08-14 | 2.930 | 2.930 | 2.890 | 2.890 | 2.890 | 2,995,910 |
| 2024-08-13 | 2.910 | 2.920 | 2.880 | 2.910 | 2.910 | 5,141,590 |
| 2024-08-12 | 3.020 | 3.020 | 2.900 | 2.910 | 2.910 | 8,862,670 |
| 2024-08-09 | 2.980 | 3.090 | 2.980 | 3.020 | 3.020 | 10,099,190 |
| 2024-08-08 | 2.990 | 3.030 | 2.960 | 2.990 | 2.990 | 7,146,050 |
| 2024-08-07 | 2.990 | 3.010 | 2.960 | 2.970 | 2.970 | 4,264,200 |
| 2024-08-06 | 2.980 | 3.010 | 2.960 | 3.000 | 3.000 | 4,215,591 |
| 2024-08-05 | 2.980 | 3.040 | 2.960 | 2.960 | 2.960 | 5,467,131 |
| 2024-08-02 | 3.020 | 3.050 | 2.990 | 3.000 | 3.000 | 4,949,470 |
| 2024-08-01 | 3.050 | 3.070 | 3.010 | 3.030 | 3.030 | 5,954,565 |
| 2024-07-31 | 2.960 | 3.060 | 2.940 | 3.050 | 3.050 | 9,226,732 |
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.