Zhejiang United Investment Holdings Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.041	0.049	0.041	0.046	0.046	1,860,000
2022-11-22	0.041	0.041	0.041	0.041	0.041	0
2022-11-21	0.041	0.041	0.041	0.041	0.041	110,000
2022-11-18	0.045	0.045	0.041	0.042	0.042	1,020,000
2022-11-17	0.047	0.055	0.044	0.055	0.055	350,000
2022-11-16	0.050	0.060	0.046	0.046	0.046	810,000
2022-11-15	0.050	0.064	0.050	0.059	0.059	460,000
2022-11-14	0.066	0.066	0.066	0.066	0.066	10,000
2022-11-11	0.045	0.052	0.045	0.052	0.052	490,000
2022-11-10	0.054	0.057	0.043	0.057	0.057	300,000
2022-11-09	0.040	0.056	0.040	0.054	0.054	780,000
2022-11-08	0.059	0.059	0.059	0.059	0.059	100,000
2022-11-07	0.040	0.040	0.040	0.040	0.040	0
2022-11-04	0.038	0.040	0.038	0.040	0.040	3,810,000
2022-11-03	0.037	0.055	0.037	0.039	0.039	4,260,000
2022-11-02	0.038	0.040	0.038	0.040	0.040	1,670,000
2022-11-01	0.040	0.040	0.036	0.040	0.040	3,960,000
2022-10-31	0.038	0.038	0.038	0.038	0.038	2,760,000
2022-10-28	0.034	0.040	0.034	0.040	0.040	3,570,000
2022-10-27	0.040	0.040	0.038	0.040	0.040	3,040,000
2022-10-26	0.038	0.038	0.038	0.038	0.038	3,250,000
2022-10-25	0.040	0.040	0.040	0.040	0.040	4,950,000
2022-10-24	0.039	0.040	0.039	0.040	0.040	4,030,000
2022-10-21	0.035	0.040	0.035	0.040	0.040	7,247,000
2022-10-20	0.040	0.040	0.040	0.040	0.040	3,280,000
2022-10-19	0.040	0.040	0.040	0.040	0.040	3,467,000
2022-10-18	0.037	0.041	0.037	0.041	0.041	4,697,000
2022-10-17	0.041	0.041	0.041	0.041	0.041	3,300,000
2022-10-14	0.041	0.041	0.041	0.041	0.041	3,100,000
2022-10-13	0.041	0.041	0.041	0.041	0.041	3,210,000
2022-10-12	0.040	0.040	0.040	0.040	0.040	3,850,000
2022-10-11	0.032	0.040	0.032	0.040	0.040	3,280,000
2022-10-10	0.039	0.041	0.039	0.041	0.041	3,510,000
2022-10-07	0.030	0.039	0.030	0.034	0.034	1,453,000
2022-10-06	0.038	0.038	0.038	0.038	0.038	0
2022-10-05	0.038	0.038	0.038	0.038	0.038	30,000
2022-10-03	0.028	0.038	0.028	0.038	0.038	230,000
2022-09-30	0.036	0.037	0.036	0.037	0.037	530,000
2022-09-29	0.041	0.041	0.036	0.037	0.037	830,000
2022-09-28	0.041	0.042	0.040	0.042	0.042	2,430,000
2022-09-27	0.060	0.060	0.043	0.048	0.048	660,000
2022-09-26	0.068	0.068	0.038	0.055	0.055	1,560,000
2022-09-23	0.042	0.079	0.042	0.068	0.068	10,500,000
2022-09-22	0.032	0.051	0.032	0.042	0.042	12,480,000
2022-09-21	0.022	0.022	0.022	0.022	0.022	0
2022-09-20	0.022	0.022	0.022	0.022	0.022	0
2022-09-19	0.022	0.022	0.022	0.022	0.022	0
2022-09-16	0.022	0.022	0.022	0.022	0.022	0
2022-09-15	0.022	0.022	0.022	0.022	0.022	0
2022-09-14	0.022	0.022	0.022	0.022	0.022	0
2022-09-13	0.022	0.022	0.022	0.022	0.022	0
2022-09-09	0.022	0.022	0.022	0.022	0.022	0
2022-09-08	0.022	0.022	0.022	0.022	0.022	0
2022-09-07	0.022	0.022	0.022	0.022	0.022	0
2022-09-06	0.022	0.022	0.022	0.022	0.022	0
2022-09-05	0.022	0.022	0.022	0.022	0.022	0
2022-09-02	0.022	0.022	0.022	0.022	0.022	0
2022-09-01	0.022	0.022	0.022	0.022	0.022	0
2022-08-31	0.022	0.022	0.022	0.022	0.022	0
2022-08-30	0.022	0.022	0.022	0.022	0.022	0

← NewerPage 17 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.