Shanghai - Delayed Quote
CNY
China United Network Communications Limited (600050.SS)
4.3900
-0.0100
(-0.23%)
At close: October 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.4200
4.4200
4.3400
4.3900
4.3900
130,231,770
Oct 29, 2026
4.4000
4.4300
4.3400
4.4000
4.4000
157,094,371
Oct 28, 2026
4.4400
4.4500
4.3100
4.3600
4.3600
154,923,247
Oct 27, 2026
4.4000
4.4400
4.3600
4.3900
4.3900
135,552,831
Oct 26, 2026
4.3700
4.4200
4.3400
4.4200
4.4200
160,504,433
Oct 23, 2026
4.3100
4.3500
4.2500
4.3500
4.3500
184,415,546
Oct 22, 2026
4.3400
4.3500
4.2700
4.2900
4.2900
180,091,373
Oct 21, 2026
4.4800
4.4800
4.2900
4.3100
4.3100
225,388,048
Oct 20, 2026
4.4500
4.4800
4.4100
4.4700
4.4700
169,542,472
Oct 19, 2026
4.3600
4.4600
4.3600
4.4500
4.4500
180,698,258
Oct 16, 2026
4.3900
4.4200
4.3300
4.3800
4.3800
161,164,302
Oct 15, 2026
4.3900
4.4200
4.3500
4.3900
4.3900
206,409,496
Oct 14, 2026
4.3700
4.4400
4.3600
4.4000
4.4000
167,935,087
Oct 13, 2026
4.3300
4.3700
4.3100
4.3700
4.3700
140,576,917
Oct 12, 2026
4.3000
4.3500
4.2800
4.3400
4.3400
156,736,860
Oct 9, 2026
4.2600
4.3000
4.2500
4.3000
4.3000
125,694,923
Oct 8, 2026
4.2300
4.3000
4.2200
4.2700
4.2700
186,488,589
Sep 30, 2026
4.1700
4.2500
4.1600
4.2300
4.2300
139,136,966
Sep 29, 2026
4.1200
4.1900
4.1100
4.1700
4.1700
111,551,178
Sep 28, 2026
4.1400
4.1500
4.0900
4.1300
4.1300
106,787,504
Sep 24, 2026
4.1700
4.1700
4.1300
4.1500
4.1500
101,195,329
Sep 23, 2026
4.2100
4.2200
4.1700
4.1700
4.1700
83,543,749
Sep 22, 2026
4.2200
4.2500
4.2000
4.2100
4.2100
91,422,721
Sep 21, 2026
4.2200
4.2300
4.1900
4.2300
4.2300
89,277,848
Sep 18, 2026
4.2000
4.2900
4.1900
4.2200
4.2200
143,360,779
Sep 17, 2026
4.1700
4.2200
4.1600
4.2000
4.2000
90,781,802
Sep 16, 2026
4.1700
4.1900
4.1300
4.1700
4.1700
96,495,967
Sep 15, 2026
4.2200
4.2300
4.1800
4.1800
4.1800
93,162,757
Sep 14, 2026
4.2000
4.2600
4.1900
4.2200
4.2200
114,180,558
Sep 11, 2026
4.2000
4.2200
4.1500
4.2100
4.2100
169,971,037
Sep 10, 2026
4.2000
4.2100
4.1700
4.2000
4.2000
98,660,219
Sep 9, 2026
4.2400
4.2600
4.1900
4.2100
4.2100
110,145,760
Sep 8, 2026
4.2300
4.2600
4.2200
4.2400
4.2400
78,069,622
Sep 7, 2026
4.2600
4.2800
4.2100
4.2200
4.2200
106,870,629
Sep 4, 2026
4.2600
4.3000
4.2400
4.2500
4.2500
103,408,816
Sep 3, 2026
4.2900
4.3100
4.2500
4.2600
4.2600
134,963,555
Sep 2, 2026
4.3300
4.3400
4.2800
4.2900
4.2900
116,364,324
Sep 1, 2026
4.2900
4.3400
4.2800
4.3200
4.3200
118,816,678
Aug 31, 2026
4.2800
4.3000
4.2300
4.3000
4.3000
104,317,943
Aug 28, 2026
4.2800
4.2900
4.2500
4.2800
4.2800
74,789,216
Aug 27, 2026
4.3100
4.3200
4.2700
4.2900
4.2900
90,631,676
Aug 26, 2026
4.3200
4.3400
4.3000
4.3100
4.3100
78,000,658
Aug 25, 2026
4.2500
4.3400
4.2400
4.3300
4.3300
141,569,746
Aug 24, 2026
4.2100
4.2700
4.2100
4.2500
4.2500
119,170,138
Aug 21, 2026
4.2300
4.2900
4.2100
4.2200
4.2200
98,044,408
Aug 20, 2026
4.1500
4.2600
4.1400
4.2500
4.2500
189,000,443
Aug 19, 2026
4.1800
4.1800
4.1000
4.1700
4.1700
264,198,231
Aug 18, 2026
4.3200
4.3300
4.2800
4.3000
4.3000
102,625,994
Aug 17, 2026
4.3400
4.3600
4.3100
4.3200
4.3200
115,925,420
Aug 14, 2026
4.3000
4.3600
4.3000
4.3400
4.3400
128,067,186
Aug 13, 2026
4.3100
4.3600
4.2900
4.3000
4.3000
143,242,585
Aug 12, 2026
4.3100
4.3200
4.2700
4.3000
4.3000
120,466,261
Aug 11, 2026
4.3300
4.3400
4.3000
4.3200
4.3200
90,380,514
Aug 10, 2026
4.2900
4.3700
4.2700
4.3300
4.3300
126,921,834
Aug 7, 2026
4.3700
4.3800
4.2800
4.3000
4.3000
205,313,286
Aug 6, 2026
4.3800
4.4300
4.3500
4.3800
4.3800
162,300,117
Aug 5, 2026
4.4600
4.4700
4.3800
4.3900
4.3900
184,482,903
Aug 4, 2026
4.5000
4.5400
4.4600
4.4700
4.4700
170,881,026
Aug 3, 2026
4.4500
4.5200
4.4400
4.5100
4.5100
220,118,406
Jul 31, 2026
4.4500
4.4700
4.3900
4.4600
4.4600
201,566,305
Jul 30, 2026
4.4200
4.4800
4.4100
4.4800
4.4800
202,121,224
Jul 29, 2026
4.4400
4.4600
4.4100
4.4200
4.4200
146,100,047
Jul 28, 2026
4.3800
4.4400
4.3400
4.4400
4.4400
193,207,890
Jul 27, 2026
4.4500
4.4500
4.3800
4.3800
4.3800
134,772,955
Jul 24, 2026
4.4300
4.4500
4.3900
4.4200
4.4200
141,829,139
Jul 23, 2026
4.3800
4.4300
4.3800
4.4200
4.4200
113,953,945
Jul 22, 2026
4.3800
4.4100
4.3300
4.4000
4.4000
189,308,287
Jul 21, 2026
4.4400
4.4400
4.3500
4.3900
4.3900
237,502,824
Jul 20, 2026
4.2600
4.4000
4.2600
4.4000
4.4000
321,830,170
Jul 17, 2026
4.2600
4.3100
4.2400
4.2600
4.2600
210,375,991
Jul 16, 2026
4.2500
4.2900
4.2400
4.2800
4.2800
147,594,413
Jul 15, 2026
4.1900
4.2800
4.1800
4.2700
4.2700
166,345,372
Jul 14, 2026
4.1800
4.2100
4.1500
4.2100
4.2100
170,436,523
Jul 13, 2026
4.1600
4.2300
4.1500
4.2000
4.2000
168,202,528
Jul 10, 2026
4.0900
4.2900
4.0700
4.2000
4.2000
271,019,329
Jul 9, 2026
4.0700
4.1500
4.0400
4.1000
4.1000
168,595,585
Jul 8, 2026
4.0400
4.0900
4.0200
4.0900
4.0900
127,161,916
Jul 7, 2026
4.1000
4.1000
4.0300
4.0500
4.0500
112,169,092
Jul 6, 2026
4.0600
4.1100
4.0300
4.1100
4.1100
122,837,495
Jul 3, 2026
4.0600
4.1000
4.0400
4.0700
4.0700
114,929,630
Jul 2, 2026
4.0800
4.1100
4.0300
4.0600
4.0600
149,808,085
Jul 1, 2026
4.0000
4.0900
3.9800
4.0800
4.0800
147,121,671
Jun 30, 2026
4.0100
4.0400
3.9600
4.0000
4.0000
131,088,387
Jun 29, 2026
4.0300
4.0600
3.9300
4.0200
4.0200
157,732,323
Jun 26, 2026
0.0523
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
4.1000
4.1000
4.0400
4.0500
4.0500
120,157,909
Jun 25, 2026
4.1700
4.2000
4.1200
4.1300
4.0777
143,269,622
Jun 24, 2026
4.2700
4.2900
4.1800
4.1800
4.1271
167,932,141
Jun 23, 2026
4.3100
4.3700
4.2700
4.2800
4.2258
153,155,116
Jun 22, 2026
4.2700
4.3500
4.1800
4.3200
4.2653
188,967,016
Jun 18, 2026
4.3300
4.3500
4.2600
4.2800
4.2258
171,741,229
Jun 17, 2026
4.3600
4.3700
4.3000
4.3500
4.2949
157,927,942
Jun 16, 2026
4.3900
4.4000
4.3500
4.3700
4.3147
120,885,748
Jun 15, 2026
4.3900
4.4300
4.3700
4.4000
4.3443
155,994,073
Jun 12, 2026
4.3700
4.4200
4.3300
4.3700
4.3147
212,092,005
Jun 11, 2026
4.3500
4.3700
4.3100
4.3600
4.3048
145,502,636
Jun 10, 2026
4.3000
4.4100
4.3000
4.3800
4.3245
206,084,769
Jun 9, 2026
4.3000
4.3200
4.2800
4.3100
4.2554
96,781,082
Jun 8, 2026
4.3000
4.3800
4.2800
4.3100
4.2554
196,066,744
Jun 5, 2026
4.3100
4.3700
4.2900
4.3400
4.2850
131,581,818
Jun 4, 2026
4.3600
4.3700
4.3000
4.3000
4.2455
153,938,758
Jun 3, 2026
4.4200
4.4300
4.3600
4.3700
4.3147
152,891,608
Jun 2, 2026
4.3900
4.4300
4.3800
4.4200
4.3640
115,978,704
Jun 1, 2026
4.3500
4.4200
4.3300
4.4000
4.3443
174,870,726
May 29, 2026
4.3400
4.3900
4.3300
4.3500
4.2949
169,854,969
May 28, 2026
4.3500
4.3800
4.3100
4.3500
4.2949
152,123,020
May 27, 2026
4.4400
4.4500
4.3200
4.3800
4.3245
275,758,524
May 26, 2026
4.4500
4.4800
4.4200
4.4500
4.3936
177,715,441
May 25, 2026
4.4500
4.4700
4.4300
4.4600
4.4035
186,587,585
May 22, 2026
4.5500
4.5600
4.4200
4.4600
4.4035
392,295,258
May 21, 2026
4.7500
4.7600
4.5400
4.5500
4.4924
401,860,661
May 20, 2026
4.9000
4.9000
4.7200
4.7400
4.6800
376,646,575
May 19, 2026
4.8700
5.1100
4.8200
4.9500
4.8873
644,024,841
May 18, 2026
4.7700
5.0000
4.7600
4.9200
4.8577
672,445,045
May 15, 2026
4.7200
4.7700
4.6300
4.6600
4.6010
229,518,933
May 14, 2026
4.7300
4.7800
4.6800
4.7200
4.6602
284,367,479
May 13, 2026
4.6400
4.8100
4.5800
4.7400
4.6800
435,165,511
May 12, 2026
4.6800
4.7300
4.6200
4.6400
4.5812
276,714,861
May 11, 2026
4.5200
4.7500
4.4600
4.7200
4.6602
542,095,799
May 8, 2026
4.4700
4.5500
4.4700
4.5200
4.4628
173,175,421
May 7, 2026
4.4600
4.5000
4.4400
4.4900
4.4331
190,977,714
May 6, 2026
4.5300
4.5400
4.4400
4.4500
4.3936
266,705,592
Apr 30, 2026
4.5300
4.5700
4.5200
4.5200
4.4628
138,403,543
Apr 29, 2026
4.5200
4.5500
4.5100
4.5400
4.4825
146,527,193
Apr 28, 2026
4.5000
4.5500
4.4800
4.5300
4.4726
147,176,865
Apr 27, 2026
4.4800
4.5100
4.4600
4.5000
4.4430
112,349,808
Apr 24, 2026
4.4900
4.5000
4.4700
4.4900
4.4331
113,065,357
Apr 23, 2026
4.5000
4.5100
4.4700
4.5000
4.4430
167,789,336
Apr 22, 2026
4.5900
4.6000
4.4900
4.5000
4.4430
343,073,638
Apr 21, 2026
4.5800
4.6600
4.5700
4.6600
4.6010
150,642,611
Apr 20, 2026
4.6300
4.6400
4.5900
4.5900
4.5319
148,318,438
Apr 17, 2026
4.6000
4.7000
4.5900
4.6400
4.5812
232,597,084
Apr 16, 2026
4.5800
4.6000
4.5500
4.6000
4.5417
139,907,471
Apr 15, 2026
4.5800
4.6000
4.5700
4.5700
4.5121
119,352,237
Apr 14, 2026
4.5600
4.5800
4.5500
4.5800
4.5220
92,171,092
Apr 13, 2026
4.5500
4.5700
4.5300
4.5600
4.5023
86,278,614
Apr 10, 2026
4.5300
4.5900
4.5200
4.5600
4.5023
131,507,889
Apr 9, 2026
4.5500
4.5500
4.5000
4.5200
4.4628
108,187,128
Apr 8, 2026
4.5000
4.5700
4.5000
4.5700
4.5121
189,336,780
Apr 7, 2026
4.4700
4.4900
4.4600
4.4700
4.4134
84,765,675
Apr 3, 2026
4.4300
4.4800
4.4300
4.4600
4.4035
142,470,095
Apr 2, 2026
4.4700
4.4800
4.4100
4.4300
4.3739
121,358,547
Apr 1, 2026
4.5000
4.5100
4.4700
4.4800
4.4233
113,110,847
Mar 31, 2026
4.4500
4.5300
4.4400
4.4500
4.3936
146,713,670
Mar 30, 2026
4.4500
4.4700
4.3800
4.4600
4.4035
166,228,001
Mar 27, 2026
4.4600
4.5000
4.4400
4.4900
4.4331
111,324,874
Mar 26, 2026
4.5400
4.5600
4.4800
4.4900
4.4331
131,360,015
Mar 25, 2026
4.5300
4.5700
4.5200
4.5500
4.4924
156,930,742
Mar 24, 2026
4.4900
4.5500
4.4500
4.5400
4.4825
178,549,694
Mar 23, 2026
4.6400
4.6400
4.4400
4.4700
4.4134
337,792,636
Mar 20, 2026
4.9200
4.9200
4.6800
4.6900
4.6306
557,236,648
Mar 19, 2026
4.9500
5.0000
4.9400
4.9600
4.8972
181,256,395
Mar 18, 2026
4.9900
5.0000
4.9300
4.9800
4.9169
169,639,264
Mar 17, 2026
5.0400
5.0600
4.9700
4.9800
4.9169
195,932,207
Mar 16, 2026
5.0900
5.0900
5.0200
5.0300
4.9663
187,990,324
Mar 13, 2026
5.0100
5.1200
5.0000
5.0700
5.0058
316,728,173
Mar 12, 2026
5.0300
5.0400
4.9900
5.0300
4.9663
152,199,928
Mar 11, 2026
4.9600
5.0500
4.9500
5.0400
4.9762
238,923,257
Mar 10, 2026
4.9900
4.9900
4.9300
4.9600
4.8972
158,516,598
Mar 9, 2026
4.9200
4.9900
4.8900
4.9700
4.9071
217,584,581
Mar 6, 2026
4.9400
4.9700
4.9100
4.9700
4.9071
153,695,723
Mar 5, 2026
4.8600
4.9800
4.8500
4.9500
4.8873
288,743,327
Mar 4, 2026
4.8600
4.8800
4.8000
4.8500
4.7886
263,651,267
Mar 3, 2026
4.9200
4.9700
4.8800
4.8900
4.8281
295,678,881
Mar 2, 2026
4.8800
4.9500
4.8600
4.9300
4.8676
230,097,379
Feb 27, 2026
4.8700
4.9200
4.8600
4.9200
4.8577
161,645,276
Feb 26, 2026
4.8900
4.9100
4.8500
4.8800
4.8182
156,115,374
Feb 25, 2026
4.8500
4.9300
4.8500
4.8800
4.8182
213,007,849
Feb 24, 2026
4.8300
4.8600
4.8100
4.8500
4.7886
134,095,799
Feb 13, 2026
4.8400
4.8600
4.8000
4.8000
4.7392
156,700,174
Feb 12, 2026
4.8700
4.8800
4.8300
4.8400
4.7787
140,224,151
Feb 11, 2026
4.8700
4.8900
4.8500
4.8600
4.7985
109,463,571
Feb 10, 2026
4.8600
4.8800
4.8400
4.8700
4.8083
145,114,727
Feb 9, 2026
4.8600
4.8700
4.8400
4.8600
4.7985
135,095,774
Feb 6, 2026
4.8600
4.8700
4.8300
4.8400
4.7787
146,099,461
Feb 5, 2026
4.8500
4.8900
4.8400
4.8800
4.8182
186,991,760
Feb 4, 2026
4.8000
4.8700
4.7800
4.8700
4.8083
207,291,783
Feb 3, 2026
4.8600
4.8700
4.7800
4.8100
4.7491
255,973,854
Feb 2, 2026
4.9900
5.0000
4.8300
4.8300
4.7688
557,781,622
Jan 30, 2026
5.1200
5.1700
5.0700
5.1100
5.0453
266,514,038
Jan 29, 2026
5.1300
5.1700
5.1000
5.1500
5.0848
360,980,688
Jan 28, 2026
5.0800
5.2100
5.0800
5.1500
5.0848
561,519,220
Jan 27, 2026
5.1000
5.1100
5.0600
5.0700
5.0058
245,851,451
Jan 26, 2026
5.1200
5.1600
5.0900
5.1000
5.0354
297,444,744
Jan 23, 2026
5.1000
5.1300
5.0900
5.1200
5.0552
274,643,660
Jan 22, 2026
5.0900
5.1300
5.0800
5.0900
5.0255
252,436,649
Jan 21, 2026
5.1300
5.1400
5.0700
5.0800
5.0157
332,315,068
Jan 20, 2026
5.1500
5.1500
5.1100
5.1400
5.0749
232,900,137
Jan 19, 2026
5.1300
5.1800
5.1100
5.1500
5.0848
226,863,652
Jan 16, 2026
5.2500
5.2700
5.1300
5.1500
5.0848
310,335,546
Jan 15, 2026
5.3100
5.3300
5.2200
5.2400
5.1736
308,739,876
Jan 14, 2026
5.3500
5.4500
5.3100
5.3400
5.2724
361,016,079
Jan 13, 2026
5.4800
5.4900
5.3500
5.3700
5.3020
470,429,945
Jan 12, 2026
5.4200
5.5300
5.4200
5.4900
5.4205
647,253,805
Jan 9, 2026
5.2200
5.4900
5.2200
5.4200
5.3514
652,641,848
Jan 8, 2026
5.1500
5.3300
5.1300
5.2500
5.1835
372,748,791
Jan 7, 2026
5.2200
5.2200
5.1500
5.1600
5.0947
178,337,340
Jan 6, 2026
5.1500
5.2300
5.1400
5.2200
5.1539
211,698,652
Jan 5, 2026
5.1300
5.1600
5.1100
5.1600
5.0947
191,928,834
Dec 31, 2025
5.0800
5.1200
5.0800
5.1100
5.0453
107,767,318
Dec 30, 2025
5.1000
5.1200
5.0700
5.0900
5.0255
140,253,655
Dec 29, 2025
5.1300
5.1400
5.1000
5.1100
5.0453
113,635,720
Dec 26, 2025
5.1400
5.1500
5.1100
5.1400
5.0749
118,407,026
Dec 25, 2025
5.1300
5.1500
5.1200
5.1400
5.0749
81,419,061
Dec 24, 2025
5.1100
5.1500
5.1000
5.1300
5.0650
89,821,587
Dec 23, 2025
5.1300
5.1400
5.1000
5.1100
5.0453
100,184,918
Dec 22, 2025
5.1700
5.1900
5.1400
5.1400
5.0749
114,731,128
Dec 19, 2025
5.1400
5.1900
5.1300
5.1700
5.1045
127,961,578
Dec 18, 2025
5.1100
5.1400
5.1000
5.1300
5.0650
88,308,462
Dec 17, 2025
5.1100
5.1500
5.0800
5.1400
5.0749
137,300,849
Dec 16, 2025
5.1500
5.1600
5.0700
5.1100
5.0453
176,558,321
Dec 15, 2025
5.1900
5.2100
5.1600
5.1600
5.0947
159,380,065
Dec 12, 2025
5.2100
5.2300
5.1700
5.2300
5.1638
207,196,337
Dec 11, 2025
5.2600
5.2700
5.2100
5.2200
5.1539
138,052,895
Dec 10, 2025
5.2700
5.2800
5.2200
5.2600
5.1934
156,893,385
Dec 9, 2025
5.3300
5.3400
5.2700
5.2800
5.2131
153,994,484
Dec 8, 2025
5.3500
5.3700
5.3200
5.3300
5.2625
170,971,982
Dec 5, 2025
5.3500
5.3600
5.2800
5.3500
5.2823
242,145,386
Dec 4, 2025
5.4000
5.4100
5.3500
5.3600
5.2921
206,186,735
Dec 3, 2025
5.4500
5.4600
5.3900
5.4000
5.3316
145,596,562
Dec 2, 2025
5.4400
5.4800
5.4300
5.4500
5.3810
140,746,050
Dec 1, 2025
5.4100
5.4500
5.4000
5.4500
5.3810
150,605,083
Nov 28, 2025
5.4300
5.4300
5.3900
5.4000
5.3316
149,875,308
Nov 27, 2025
5.4500
5.4600
5.4200
5.4200
5.3514
130,213,512
Nov 26, 2025
5.4400
5.4800
5.4300
5.4500
5.3810
156,652,847
Nov 25, 2025
5.4400
5.4600
5.4200
5.4400
5.3711
145,910,157
Nov 24, 2025
5.4000
5.4400
5.3800
5.4300
5.3612
192,014,975
Nov 21, 2025
5.4600
5.4800
5.3700
5.3800
5.3119
303,543,696
Nov 20, 2025
5.4200
5.5200
5.4100
5.4900
5.4205
330,110,913
Nov 19, 2025
5.4000
5.4400
5.3900
5.4100
5.3415
167,674,428
Nov 18, 2025
5.4000
5.4300
5.3900
5.4000
5.3316
161,776,465
Nov 17, 2025
5.4100
5.4300
5.3900
5.4100
5.3415
190,685,486
Nov 14, 2025
5.4400
5.4600
5.4200
5.4200
5.3514
180,552,570
Nov 13, 2025
5.4700
5.4900
5.4300
5.4500
5.3810
280,361,124
Nov 12, 2025
5.5100
5.5200
5.4600
5.4800
5.4106
212,621,365
Nov 11, 2025
5.5200
5.5300
5.4900
5.5000
5.4304
162,706,511
Nov 10, 2025
5.5100
5.5300
5.4900
5.5300
5.4600
180,080,549
Nov 7, 2025
5.4600
5.5200
5.4500
5.5100
5.4402
220,448,256
Nov 6, 2025
5.4400
5.4900
5.4300
5.4700
5.4007
196,239,692
Nov 5, 2025
5.4100
5.4500
5.3800
5.4400
5.3711
190,644,257
Nov 4, 2025
5.4200
5.4600
5.4000
5.4300
5.3612
187,429,447
Nov 3, 2025
5.4200
5.4400
5.3900
5.4300
5.3612
157,731,953
Oct 31, 2025
5.4600
5.4700
5.4000
5.4200
5.3514
258,315,976
Oct 30, 2025
5.4800
5.5200
5.4400
5.4600
5.3909
266,387,655
