China United Travel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.270 | 3.310 | 3.230 | 3.290 | 3.290 | 6,357,601 |
| 2024-04-24 | 3.200 | 3.310 | 3.190 | 3.270 | 3.270 | 7,539,100 |
| 2024-04-23 | 3.140 | 3.240 | 3.130 | 3.200 | 3.200 | 10,101,700 |
| 2024-04-22 | 3.170 | 3.190 | 3.060 | 3.130 | 3.130 | 10,397,601 |
| 2024-04-19 | 3.270 | 3.280 | 3.140 | 3.170 | 3.170 | 11,888,800 |
| 2024-04-18 | 3.320 | 3.360 | 3.180 | 3.260 | 3.260 | 16,542,361 |
| 2024-04-17 | 3.200 | 3.400 | 3.100 | 3.340 | 3.340 | 24,478,700 |
| 2024-04-16 | 3.340 | 3.420 | 3.280 | 3.280 | 3.280 | 8,781,000 |
| 2024-04-15 | 3.900 | 3.910 | 3.640 | 3.640 | 3.640 | 18,506,800 |
| 2024-04-12 | 3.940 | 4.080 | 3.940 | 4.040 | 4.040 | 21,248,262 |
| 2024-04-11 | 3.850 | 3.970 | 3.820 | 3.960 | 3.960 | 10,831,701 |
| 2024-04-10 | 4.010 | 4.010 | 3.840 | 3.890 | 3.890 | 12,523,601 |
| 2024-04-09 | 3.880 | 4.010 | 3.840 | 3.990 | 3.990 | 13,593,800 |
| 2024-04-08 | 4.000 | 4.030 | 3.850 | 3.870 | 3.870 | 12,649,100 |
| 2024-04-03 | 4.040 | 4.050 | 3.950 | 3.990 | 3.990 | 11,864,900 |
| 2024-04-02 | 4.070 | 4.120 | 4.030 | 4.060 | 4.060 | 13,608,157 |
| 2024-04-01 | 4.100 | 4.120 | 4.020 | 4.100 | 4.100 | 20,841,669 |
| 2024-03-29 | 4.030 | 4.100 | 4.000 | 4.100 | 4.100 | 7,208,100 |
| 2024-03-28 | 3.990 | 4.090 | 3.930 | 4.070 | 4.070 | 15,758,000 |
| 2024-03-27 | 4.020 | 4.100 | 3.960 | 3.970 | 3.970 | 17,759,934 |
| 2024-03-26 | 4.080 | 4.130 | 3.950 | 4.030 | 4.030 | 19,452,836 |
| 2024-03-25 | 4.230 | 4.300 | 4.040 | 4.050 | 4.050 | 26,442,901 |
| 2024-03-22 | 4.260 | 4.380 | 4.190 | 4.300 | 4.300 | 32,660,505 |
| 2024-03-21 | 4.230 | 4.290 | 4.180 | 4.250 | 4.250 | 24,363,900 |
| 2024-03-20 | 4.080 | 4.200 | 4.050 | 4.190 | 4.190 | 20,897,597 |
| 2024-03-19 | 4.080 | 4.130 | 4.040 | 4.060 | 4.060 | 17,630,710 |
| 2024-03-18 | 3.980 | 4.090 | 3.980 | 4.090 | 4.090 | 24,679,500 |
| 2024-03-15 | 3.950 | 4.010 | 3.920 | 3.970 | 3.970 | 18,303,100 |
| 2024-03-14 | 3.960 | 4.060 | 3.930 | 3.980 | 3.980 | 26,457,301 |
| 2024-03-13 | 4.070 | 4.100 | 3.930 | 3.980 | 3.980 | 40,422,590 |
| 2024-03-12 | 3.710 | 4.070 | 3.710 | 4.070 | 4.070 | 20,816,519 |
| 2024-03-11 | 3.630 | 3.700 | 3.600 | 3.700 | 3.700 | 10,194,019 |
| 2024-03-08 | 3.730 | 3.730 | 3.580 | 3.650 | 3.650 | 15,066,700 |
| 2024-03-07 | 3.630 | 3.750 | 3.630 | 3.740 | 3.740 | 16,294,200 |
| 2024-03-06 | 3.570 | 3.690 | 3.550 | 3.660 | 3.660 | 14,965,100 |
| 2024-03-05 | 3.700 | 3.710 | 3.560 | 3.580 | 3.580 | 15,266,200 |
| 2024-03-04 | 3.760 | 3.800 | 3.630 | 3.710 | 3.710 | 15,842,300 |
| 2024-03-01 | 3.830 | 3.870 | 3.700 | 3.770 | 3.770 | 16,691,000 |
| 2024-02-29 | 3.590 | 3.830 | 3.570 | 3.800 | 3.800 | 25,999,101 |
| 2024-02-28 | 4.050 | 4.200 | 3.650 | 3.680 | 3.680 | 40,542,010 |
| 2024-02-27 | 3.870 | 4.040 | 3.830 | 4.030 | 4.030 | 26,948,400 |
| 2024-02-26 | 3.800 | 4.180 | 3.700 | 3.920 | 3.920 | 31,659,710 |
| 2024-02-23 | 3.790 | 3.830 | 3.630 | 3.800 | 3.800 | 22,989,800 |
| 2024-02-22 | 3.370 | 3.650 | 3.360 | 3.620 | 3.620 | 24,219,300 |
| 2024-02-21 | 3.240 | 3.500 | 3.220 | 3.410 | 3.410 | 27,112,900 |
| 2024-02-20 | 3.210 | 3.290 | 3.110 | 3.280 | 3.280 | 26,651,761 |
| 2024-02-19 | 3.070 | 3.240 | 3.000 | 3.200 | 3.200 | 39,681,443 |
| 2024-02-08 | 2.810 | 3.060 | 2.660 | 3.040 | 3.040 | 45,996,423 |
| 2024-02-07 | 3.300 | 3.310 | 2.950 | 2.950 | 2.950 | 35,647,100 |
| 2024-02-06 | 3.240 | 3.420 | 3.200 | 3.280 | 3.280 | 30,359,801 |
| 2024-02-05 | 3.930 | 3.940 | 3.560 | 3.560 | 3.560 | 11,101,200 |
| 2024-02-02 | 4.030 | 4.170 | 3.810 | 3.960 | 3.960 | 16,546,100 |
| 2024-02-01 | 4.100 | 4.130 | 3.950 | 4.030 | 4.030 | 13,821,660 |
| 2024-01-31 | 4.440 | 4.500 | 4.160 | 4.160 | 4.160 | 14,388,200 |
| 2024-01-30 | 4.710 | 4.710 | 4.480 | 4.490 | 4.490 | 11,371,800 |
| 2024-01-29 | 4.910 | 4.990 | 4.690 | 4.710 | 4.710 | 12,990,800 |
| 2024-01-26 | 4.830 | 5.040 | 4.820 | 4.920 | 4.920 | 15,914,800 |
| 2024-01-25 | 4.620 | 4.870 | 4.550 | 4.860 | 4.860 | 14,272,700 |
| 2024-01-24 | 4.540 | 4.660 | 4.450 | 4.610 | 4.610 | 11,348,800 |
| 2024-01-23 | 4.570 | 4.610 | 4.400 | 4.540 | 4.540 | 14,768,700 |
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.