China United Travel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2.300 | 2.350 | 2.250 | 2.260 | 2.260 | 8,196,760 |
| 2024-07-23 | 2.370 | 2.430 | 2.320 | 2.320 | 2.320 | 6,615,227 |
| 2024-07-22 | 2.330 | 2.390 | 2.280 | 2.370 | 2.370 | 6,686,500 |
| 2024-07-19 | 2.300 | 2.350 | 2.290 | 2.340 | 2.340 | 5,579,600 |
| 2024-07-18 | 2.330 | 2.330 | 2.250 | 2.320 | 2.320 | 8,571,253 |
| 2024-07-17 | 2.330 | 2.370 | 2.320 | 2.330 | 2.330 | 5,744,300 |
| 2024-07-16 | 2.360 | 2.380 | 2.310 | 2.350 | 2.350 | 6,494,753 |
| 2024-07-15 | 2.430 | 2.460 | 2.350 | 2.360 | 2.360 | 8,772,400 |
| 2024-07-12 | 2.460 | 2.520 | 2.420 | 2.440 | 2.440 | 9,632,100 |
| 2024-07-11 | 2.380 | 2.460 | 2.370 | 2.440 | 2.440 | 13,572,200 |
| 2024-07-10 | 2.450 | 2.450 | 2.330 | 2.350 | 2.350 | 16,774,916 |
| 2024-07-09 | 2.480 | 2.530 | 2.380 | 2.480 | 2.480 | 14,624,400 |
| 2024-07-08 | 2.580 | 2.610 | 2.480 | 2.480 | 2.480 | 17,075,187 |
| 2024-07-05 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 0 |
| 2024-07-04 | 2.760 | 2.770 | 2.550 | 2.590 | 2.590 | 21,175,985 |
| 2024-07-03 | 2.690 | 2.760 | 2.670 | 2.700 | 2.700 | 19,356,421 |
| 2024-07-02 | 2.680 | 2.760 | 2.650 | 2.690 | 2.690 | 19,226,100 |
| 2024-07-01 | 2.610 | 2.690 | 2.530 | 2.680 | 2.680 | 21,766,400 |
| 2024-06-28 | 2.660 | 2.880 | 2.650 | 2.670 | 2.670 | 28,891,520 |
| 2024-06-27 | 2.700 | 2.770 | 2.640 | 2.640 | 2.640 | 21,292,885 |
| 2024-06-26 | 2.790 | 2.790 | 2.600 | 2.740 | 2.740 | 30,793,686 |
| 2024-06-25 | 2.750 | 2.830 | 2.660 | 2.810 | 2.810 | 33,379,997 |
| 2024-06-24 | 2.890 | 2.890 | 2.730 | 2.750 | 2.750 | 41,355,404 |
| 2024-06-21 | 2.630 | 2.870 | 2.550 | 2.870 | 2.870 | 26,813,213 |
| 2024-06-20 | 2.690 | 2.690 | 2.580 | 2.610 | 2.610 | 15,372,200 |
| 2024-06-19 | 2.800 | 2.840 | 2.660 | 2.690 | 2.690 | 24,771,800 |
| 2024-06-18 | 2.540 | 2.760 | 2.520 | 2.760 | 2.760 | 12,216,701 |
| 2024-06-17 | 2.600 | 2.600 | 2.500 | 2.510 | 2.510 | 7,381,811 |
| 2024-06-14 | 2.640 | 2.650 | 2.560 | 2.590 | 2.590 | 7,527,000 |
| 2024-06-13 | 2.680 | 2.750 | 2.600 | 2.620 | 2.620 | 11,456,100 |
| 2024-06-12 | 2.620 | 2.700 | 2.560 | 2.660 | 2.660 | 16,596,200 |
| 2024-06-11 | 2.750 | 2.800 | 2.520 | 2.580 | 2.580 | 20,897,500 |
| 2024-06-07 | 2.500 | 2.670 | 2.500 | 2.670 | 2.670 | 11,981,800 |
| 2024-06-06 | 2.600 | 2.660 | 2.390 | 2.430 | 2.430 | 23,526,512 |
| 2024-06-05 | 2.700 | 2.720 | 2.610 | 2.660 | 2.660 | 13,483,112 |
| 2024-06-04 | 2.810 | 2.830 | 2.680 | 2.710 | 2.710 | 16,967,700 |
| 2024-06-03 | 2.910 | 2.930 | 2.790 | 2.830 | 2.830 | 15,216,900 |
| 2024-05-31 | 3.010 | 3.030 | 2.860 | 2.910 | 2.910 | 10,711,700 |
| 2024-05-30 | 3.010 | 3.040 | 2.920 | 3.020 | 3.020 | 14,813,700 |
| 2024-05-29 | 3.060 | 3.130 | 2.980 | 2.990 | 2.990 | 15,230,200 |
| 2024-05-28 | 3.120 | 3.130 | 3.060 | 3.080 | 3.080 | 5,247,001 |
| 2024-05-27 | 3.160 | 3.160 | 3.060 | 3.140 | 3.140 | 5,909,600 |
| 2024-05-24 | 3.170 | 3.210 | 3.120 | 3.120 | 3.120 | 8,249,700 |
| 2024-05-23 | 3.360 | 3.360 | 3.140 | 3.170 | 3.170 | 13,774,700 |
| 2024-05-22 | 3.380 | 3.410 | 3.350 | 3.360 | 3.360 | 6,554,900 |
| 2024-05-21 | 3.390 | 3.450 | 3.360 | 3.390 | 3.390 | 8,659,500 |
| 2024-05-20 | 3.550 | 3.590 | 3.410 | 3.430 | 3.430 | 15,820,700 |
| 2024-05-17 | 3.430 | 3.490 | 3.390 | 3.470 | 3.470 | 6,635,311 |
| 2024-05-16 | 3.350 | 3.470 | 3.340 | 3.430 | 3.430 | 8,225,711 |
| 2024-05-15 | 3.340 | 3.420 | 3.310 | 3.350 | 3.350 | 7,043,800 |
| 2024-05-14 | 3.360 | 3.390 | 3.290 | 3.340 | 3.340 | 11,452,700 |
| 2024-05-13 | 3.420 | 3.430 | 3.330 | 3.340 | 3.340 | 7,878,000 |
| 2024-05-10 | 3.490 | 3.540 | 3.430 | 3.470 | 3.470 | 6,564,300 |
| 2024-05-09 | 3.440 | 3.530 | 3.440 | 3.510 | 3.510 | 7,688,000 |
| 2024-05-08 | 3.570 | 3.570 | 3.440 | 3.440 | 3.440 | 8,260,000 |
| 2024-05-07 | 3.490 | 3.590 | 3.470 | 3.570 | 3.570 | 12,884,600 |
| 2024-05-06 | 3.460 | 3.520 | 3.420 | 3.490 | 3.490 | 10,869,921 |
| 2024-04-30 | 3.490 | 3.530 | 3.340 | 3.440 | 3.440 | 13,330,300 |
| 2024-04-29 | 3.370 | 3.540 | 3.360 | 3.500 | 3.500 | 12,763,700 |
| 2024-04-26 | 3.260 | 3.380 | 3.240 | 3.350 | 3.350 | 8,958,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.