Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,446.61 +5,401.81 (+9.15%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
China United Network Communications Limited (600050.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.6900 | 4.7700 | 4.6800 | 4.6900 | 4.6900 | 223,762,080 |
| 29 Apr 2024 | 4.7700 | 4.7800 | 4.6700 | 4.6900 | 4.6900 | 305,210,803 |
| 26 Apr 2024 | 4.7300 | 4.7900 | 4.7200 | 4.7600 | 4.7600 | 199,267,285 |
| 25 Apr 2024 | 4.7200 | 4.7400 | 4.6900 | 4.7400 | 4.7400 | 113,122,397 |
| 24 Apr 2024 | 4.7100 | 4.7400 | 4.6800 | 4.7300 | 4.7300 | 120,425,250 |
| 23 Apr 2024 | 4.7700 | 4.8000 | 4.6900 | 4.7100 | 4.7100 | 190,714,208 |
| 22 Apr 2024 | 4.8400 | 4.8800 | 4.7400 | 4.7600 | 4.7600 | 220,018,965 |
| 19 Apr 2024 | 4.8100 | 4.8800 | 4.8000 | 4.8400 | 4.8400 | 205,252,280 |
| 18 Apr 2024 | 4.8000 | 4.9400 | 4.7800 | 4.8400 | 4.8400 | 319,144,875 |
| 17 Apr 2024 | 4.7100 | 4.8300 | 4.6400 | 4.8200 | 4.8200 | 323,861,330 |
| 16 Apr 2024 | 4.7200 | 4.7700 | 4.6800 | 4.7300 | 4.7300 | 296,698,186 |
| 15 Apr 2024 | 4.5200 | 4.7400 | 4.5100 | 4.7300 | 4.7300 | 362,787,960 |
| 12 Apr 2024 | 4.5500 | 4.5800 | 4.5000 | 4.5200 | 4.5200 | 144,530,316 |
| 11 Apr 2024 | 4.5400 | 4.6200 | 4.5300 | 4.5500 | 4.5500 | 132,571,710 |
| 10 Apr 2024 | 4.5900 | 4.6500 | 4.5400 | 4.5600 | 4.5600 | 148,499,971 |
| 09 Apr 2024 | 4.6700 | 4.6900 | 4.5800 | 4.6100 | 4.6100 | 168,964,894 |
| 08 Apr 2024 | 4.6500 | 4.7200 | 4.6100 | 4.6800 | 4.6800 | 179,314,869 |
| 03 Apr 2024 | 4.7100 | 4.7200 | 4.6700 | 4.6700 | 4.6700 | 103,653,107 |
| 02 Apr 2024 | 4.7300 | 4.7700 | 4.7000 | 4.7200 | 4.7200 | 135,732,087 |
| 01 Apr 2024 | 4.6800 | 4.8000 | 4.6700 | 4.7400 | 4.7400 | 201,102,277 |
| 29 Mar 2024 | 4.6000 | 4.6600 | 4.5900 | 4.6700 | 4.6700 | 87,798,358 |
| 28 Mar 2024 | 4.5900 | 4.6600 | 4.5700 | 4.6100 | 4.6100 | 186,350,330 |
| 27 Mar 2024 | 4.6100 | 4.6700 | 4.5500 | 4.5800 | 4.5800 | 191,978,454 |
| 26 Mar 2024 | 4.6100 | 4.6400 | 4.5900 | 4.6200 | 4.6200 | 127,337,110 |
| 25 Mar 2024 | 4.6400 | 4.7100 | 4.6200 | 4.6300 | 4.6300 | 167,281,634 |
| 22 Mar 2024 | 4.7100 | 4.7300 | 4.6200 | 4.6600 | 4.6600 | 171,741,491 |
| 21 Mar 2024 | 4.6900 | 4.8000 | 4.6900 | 4.7200 | 4.7200 | 212,908,413 |
| 20 Mar 2024 | 4.6800 | 4.7500 | 4.6300 | 4.7100 | 4.7100 | 235,180,309 |
| 19 Mar 2024 | 4.7100 | 4.7200 | 4.6300 | 4.6400 | 4.6400 | 152,494,503 |
| 18 Mar 2024 | 4.6200 | 4.7300 | 4.6100 | 4.7200 | 4.7200 | 213,930,468 |
| 15 Mar 2024 | 4.6100 | 4.6200 | 4.5700 | 4.6100 | 4.6100 | 139,541,313 |
| 14 Mar 2024 | 4.6300 | 4.6700 | 4.5800 | 4.6200 | 4.6200 | 150,050,150 |
| 13 Mar 2024 | 4.6600 | 4.6900 | 4.5900 | 4.6300 | 4.6300 | 183,689,696 |
| 12 Mar 2024 | 4.7800 | 4.7900 | 4.6500 | 4.6700 | 4.6700 | 265,678,829 |
| 11 Mar 2024 | 4.8100 | 4.8300 | 4.7400 | 4.7800 | 4.7800 | 193,067,469 |
| 08 Mar 2024 | 4.7200 | 4.8300 | 4.7100 | 4.8300 | 4.8300 | 198,096,495 |
| 07 Mar 2024 | 4.8000 | 4.8100 | 4.7100 | 4.7200 | 4.7200 | 233,065,817 |
| 06 Mar 2024 | 4.8300 | 4.8600 | 4.8100 | 4.8100 | 4.8100 | 185,213,244 |
| 05 Mar 2024 | 4.8600 | 4.9400 | 4.8100 | 4.8400 | 4.8400 | 254,983,817 |
| 04 Mar 2024 | 4.8500 | 4.9000 | 4.8100 | 4.8600 | 4.8600 | 245,066,485 |
| 01 Mar 2024 | 4.8000 | 4.8800 | 4.7700 | 4.8400 | 4.8400 | 256,279,650 |
| 29 Feb 2024 | 4.6800 | 4.8000 | 4.6700 | 4.8000 | 4.8000 | 253,667,119 |
| 28 Feb 2024 | 4.8600 | 4.8700 | 4.7000 | 4.7100 | 4.7100 | 307,143,428 |
| 27 Feb 2024 | 4.7100 | 4.8600 | 4.7000 | 4.8300 | 4.8300 | 264,673,974 |
| 26 Feb 2024 | 4.8500 | 4.8600 | 4.7200 | 4.7300 | 4.7300 | 288,602,803 |
| 23 Feb 2024 | 4.9000 | 4.9200 | 4.8100 | 4.8600 | 4.8600 | 303,476,894 |
| 22 Feb 2024 | 4.7900 | 5.0000 | 4.7900 | 4.9000 | 4.9000 | 415,214,081 |
| 21 Feb 2024 | 4.6900 | 4.8600 | 4.6700 | 4.7300 | 4.7300 | 343,893,246 |
| 20 Feb 2024 | 4.7000 | 4.7800 | 4.6300 | 4.7400 | 4.7400 | 310,493,898 |
| 19 Feb 2024 | 4.5600 | 4.7000 | 4.5100 | 4.6900 | 4.6900 | 369,412,981 |
| 08 Feb 2024 | 4.5300 | 4.5700 | 4.5000 | 4.5600 | 4.5600 | 301,442,016 |
| 07 Feb 2024 | 4.4600 | 4.5700 | 4.4200 | 4.5600 | 4.5600 | 397,010,714 |
| 06 Feb 2024 | 4.4100 | 4.5300 | 4.3000 | 4.4700 | 4.4700 | 391,385,279 |
| 05 Feb 2024 | 4.3900 | 4.4800 | 4.3300 | 4.4300 | 4.4300 | 346,312,953 |
| 02 Feb 2024 | 4.4500 | 4.5400 | 4.2800 | 4.4500 | 4.4500 | 401,028,221 |
| 01 Feb 2024 | 4.4700 | 4.5300 | 4.4100 | 4.4500 | 4.4500 | 318,516,374 |
| 31 Jan 2024 | 4.5200 | 4.6500 | 4.4700 | 4.5200 | 4.5200 | 374,110,646 |
| 30 Jan 2024 | 4.5600 | 4.7100 | 4.5400 | 4.5500 | 4.5500 | 453,236,114 |
| 29 Jan 2024 | 4.5300 | 4.8300 | 4.5200 | 4.5700 | 4.5700 | 668,327,061 |
| 26 Jan 2024 | 4.4900 | 4.5900 | 4.4700 | 4.5500 | 4.5500 | 691,028,667 |
| 25 Jan 2024 | 4.1300 | 4.5300 | 4.1200 | 4.5300 | 4.5300 | 844,903,595 |
| 24 Jan 2024 | 3.9800 | 4.1400 | 3.9800 | 4.1200 | 4.1200 | 278,577,296 |
| 23 Jan 2024 | 3.9800 | 3.9900 | 3.9300 | 3.9700 | 3.9700 | 139,571,950 |
| 22 Jan 2024 | 4.0400 | 4.0600 | 3.9500 | 3.9900 | 3.9900 | 171,706,294 |
| 19 Jan 2024 | 4.0100 | 4.0600 | 3.9900 | 4.0400 | 4.0400 | 147,464,558 |
| 18 Jan 2024 | 4.0000 | 4.0600 | 3.9000 | 4.0400 | 4.0400 | 224,468,333 |
| 17 Jan 2024 | 4.0500 | 4.0800 | 4.0100 | 4.0100 | 4.0100 | 130,721,799 |
| 16 Jan 2024 | 4.0400 | 4.0700 | 4.0100 | 4.0700 | 4.0700 | 114,772,019 |
| 15 Jan 2024 | 3.9800 | 4.0700 | 3.9700 | 4.0500 | 4.0500 | 131,569,023 |
| 12 Jan 2024 | 4.0000 | 4.0600 | 3.9900 | 4.0000 | 4.0000 | 97,923,123 |
| 11 Jan 2024 | 3.9900 | 4.0300 | 3.9500 | 4.0200 | 4.0200 | 133,052,156 |
| 10 Jan 2024 | 4.0500 | 4.0500 | 3.9900 | 3.9900 | 3.9900 | 146,686,072 |
| 09 Jan 2024 | 4.2000 | 4.2100 | 4.0400 | 4.0700 | 4.0700 | 245,792,877 |
| 08 Jan 2024 | 4.2300 | 4.2500 | 4.1800 | 4.1900 | 4.1900 | 143,719,460 |
| 05 Jan 2024 | 4.2700 | 4.3200 | 4.2300 | 4.2500 | 4.2500 | 141,931,394 |
| 04 Jan 2024 | 4.3100 | 4.3500 | 4.2300 | 4.2800 | 4.2800 | 169,329,959 |
| 03 Jan 2024 | 4.2700 | 4.3300 | 4.2600 | 4.3200 | 4.3200 | 124,895,928 |
| 02 Jan 2024 | 4.3800 | 4.4200 | 4.2800 | 4.2900 | 4.2900 | 252,421,555 |
| 29 Dec 2023 | 4.3500 | 4.4200 | 4.3300 | 4.3800 | 4.3800 | 180,126,852 |
| 28 Dec 2023 | 4.3300 | 4.4000 | 4.3100 | 4.3700 | 4.3700 | 238,752,607 |
| 27 Dec 2023 | 4.2300 | 4.3800 | 4.2100 | 4.3600 | 4.3600 | 233,385,291 |
| 26 Dec 2023 | 4.2100 | 4.2400 | 4.1800 | 4.2200 | 4.2200 | 97,885,437 |
| 25 Dec 2023 | 4.2700 | 4.2800 | 4.1900 | 4.2100 | 4.2100 | 111,169,406 |
| 22 Dec 2023 | 4.2600 | 4.3400 | 4.2500 | 4.2700 | 4.2700 | 174,679,247 |
| 21 Dec 2023 | 4.2500 | 4.2900 | 4.2400 | 4.2700 | 4.2700 | 106,687,281 |
| 20 Dec 2023 | 4.3300 | 4.3500 | 4.2600 | 4.2700 | 4.2700 | 102,153,441 |
| 19 Dec 2023 | 4.3200 | 4.3500 | 4.2800 | 4.3300 | 4.3300 | 96,153,602 |
| 18 Dec 2023 | 4.3200 | 4.3700 | 4.3000 | 4.3300 | 4.3300 | 103,761,061 |
| 15 Dec 2023 | 4.3600 | 4.3900 | 4.3300 | 4.3300 | 4.3300 | 116,643,884 |
| 14 Dec 2023 | 4.3800 | 4.4500 | 4.3700 | 4.3700 | 4.3700 | 110,958,583 |
| 13 Dec 2023 | 4.4000 | 4.4300 | 4.3700 | 4.3800 | 4.3800 | 95,561,722 |
| 12 Dec 2023 | 4.3600 | 4.4300 | 4.3500 | 4.4200 | 4.4200 | 124,537,784 |
| 11 Dec 2023 | 4.3300 | 4.3900 | 4.2800 | 4.3800 | 4.3800 | 151,878,881 |
| 08 Dec 2023 | 4.2400 | 4.4000 | 4.2200 | 4.3400 | 4.3400 | 232,153,223 |
| 08 Dec 2023 | 0.0796 Dividend | |||||
| 07 Dec 2023 | 4.2800 | 4.3400 | 4.2600 | 4.2900 | 4.2104 | 114,032,879 |
| 06 Dec 2023 | 4.3600 | 4.3700 | 4.2400 | 4.2900 | 4.2104 | 173,161,605 |
| 05 Dec 2023 | 4.4400 | 4.4500 | 4.3600 | 4.3700 | 4.2889 | 119,295,505 |
| 04 Dec 2023 | 4.4700 | 4.5000 | 4.4400 | 4.4500 | 4.3674 | 120,889,419 |
| 01 Dec 2023 | 4.3900 | 4.4700 | 4.3500 | 4.4600 | 4.3772 | 192,487,905 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.