China United Travel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.850 | 4.890 | 4.550 | 4.570 | 4.570 | 14,237,600 |
| 2024-01-19 | 4.860 | 4.990 | 4.820 | 4.910 | 4.910 | 13,918,700 |
| 2024-01-18 | 4.920 | 4.980 | 4.750 | 4.850 | 4.850 | 17,864,800 |
| 2024-01-17 | 5.070 | 5.180 | 4.960 | 4.980 | 4.980 | 13,327,900 |
| 2024-01-16 | 5.200 | 5.250 | 5.060 | 5.110 | 5.110 | 16,772,000 |
| 2024-01-15 | 5.030 | 5.230 | 5.030 | 5.170 | 5.170 | 21,575,001 |
| 2024-01-12 | 5.260 | 5.280 | 5.020 | 5.020 | 5.020 | 17,190,601 |
| 2024-01-11 | 5.180 | 5.310 | 5.160 | 5.240 | 5.240 | 15,957,600 |
| 2024-01-10 | 5.330 | 5.330 | 5.150 | 5.150 | 5.150 | 18,136,400 |
| 2024-01-09 | 5.290 | 5.430 | 5.270 | 5.340 | 5.340 | 17,582,400 |
| 2024-01-08 | 5.320 | 5.350 | 5.240 | 5.260 | 5.260 | 17,280,102 |
| 2024-01-05 | 5.400 | 5.530 | 5.240 | 5.280 | 5.280 | 23,149,801 |
| 2024-01-04 | 5.420 | 5.470 | 5.330 | 5.350 | 5.350 | 22,032,194 |
| 2024-01-03 | 5.290 | 5.500 | 5.250 | 5.470 | 5.470 | 33,622,400 |
| 2024-01-02 | 5.200 | 5.380 | 5.190 | 5.290 | 5.290 | 21,358,300 |
| 2023-12-29 | 5.150 | 5.280 | 5.100 | 5.240 | 5.240 | 27,702,200 |
| 2023-12-28 | 4.900 | 5.240 | 4.900 | 5.150 | 5.150 | 41,406,218 |
| 2023-12-27 | 4.860 | 4.960 | 4.850 | 4.930 | 4.930 | 31,893,986 |
| 2023-12-26 | 4.720 | 5.060 | 4.700 | 4.850 | 4.850 | 56,237,937 |
| 2023-12-25 | 4.920 | 5.000 | 4.730 | 4.780 | 4.780 | 68,530,435 |
| 2023-12-22 | 5.550 | 5.690 | 5.250 | 5.250 | 5.250 | 76,622,211 |
| 2023-12-21 | 5.770 | 6.190 | 5.770 | 5.830 | 5.830 | 72,972,512 |
| 2023-12-20 | 6.400 | 6.510 | 6.100 | 6.100 | 6.100 | 94,417,060 |
| 2023-12-19 | 6.880 | 8.050 | 6.640 | 6.780 | 6.780 | 148,396,823 |
| 2023-12-18 | 7.380 | 7.380 | 7.140 | 7.380 | 7.380 | 151,478,476 |
| 2023-12-15 | 6.000 | 6.710 | 5.870 | 6.710 | 6.710 | 65,826,994 |
| 2023-12-14 | 5.950 | 6.280 | 5.750 | 6.100 | 6.100 | 64,200,450 |
| 2023-12-13 | 5.950 | 6.310 | 5.850 | 6.090 | 6.090 | 61,537,752 |
| 2023-12-12 | 5.800 | 6.150 | 5.660 | 6.070 | 6.070 | 67,032,547 |
| 2023-12-11 | 5.800 | 6.320 | 5.690 | 5.800 | 5.800 | 77,056,447 |
| 2023-12-08 | 5.370 | 5.910 | 5.180 | 5.910 | 5.910 | 56,067,401 |
| 2023-12-07 | 5.540 | 5.600 | 5.300 | 5.370 | 5.370 | 47,063,800 |
| 2023-12-06 | 5.880 | 6.080 | 5.400 | 5.660 | 5.660 | 80,855,404 |
| 2023-12-05 | 5.150 | 5.690 | 5.130 | 5.690 | 5.690 | 22,697,765 |
| 2023-12-04 | 5.120 | 5.220 | 5.100 | 5.170 | 5.170 | 14,809,701 |
| 2023-12-01 | 5.000 | 5.370 | 4.980 | 5.110 | 5.110 | 17,851,502 |
| 2023-11-30 | 4.830 | 5.040 | 4.830 | 4.990 | 4.990 | 10,957,111 |
| 2023-11-29 | 4.840 | 4.910 | 4.830 | 4.860 | 4.860 | 5,694,600 |
| 2023-11-28 | 4.810 | 4.880 | 4.790 | 4.830 | 4.830 | 4,766,442 |
| 2023-11-27 | 4.890 | 4.950 | 4.820 | 4.840 | 4.840 | 5,472,200 |
| 2023-11-24 | 4.900 | 5.040 | 4.890 | 4.910 | 4.910 | 6,204,807 |
| 2023-11-23 | 4.920 | 4.990 | 4.870 | 4.930 | 4.930 | 8,044,400 |
| 2023-11-22 | 4.910 | 5.010 | 4.900 | 4.990 | 4.990 | 8,980,800 |
| 2023-11-21 | 4.890 | 4.970 | 4.890 | 4.910 | 4.910 | 5,077,900 |
| 2023-11-20 | 4.860 | 4.940 | 4.820 | 4.910 | 4.910 | 5,521,000 |
| 2023-11-17 | 4.800 | 4.980 | 4.800 | 4.870 | 4.870 | 6,450,800 |
| 2023-11-16 | 4.800 | 4.850 | 4.750 | 4.830 | 4.830 | 6,016,000 |
| 2023-11-15 | 4.830 | 4.830 | 4.750 | 4.780 | 4.780 | 5,293,300 |
| 2023-11-14 | 4.770 | 4.840 | 4.730 | 4.760 | 4.760 | 8,047,200 |
| 2023-11-13 | 4.720 | 4.810 | 4.600 | 4.750 | 4.750 | 11,192,502 |
| 2023-11-10 | 4.700 | 4.860 | 4.650 | 4.860 | 4.860 | 6,076,301 |
| 2023-11-09 | 4.810 | 4.850 | 4.720 | 4.770 | 4.770 | 5,757,793 |
| 2023-11-08 | 4.790 | 4.870 | 4.770 | 4.840 | 4.840 | 4,663,700 |
| 2023-11-07 | 4.800 | 4.830 | 4.720 | 4.790 | 4.790 | 4,199,400 |
| 2023-11-06 | 4.730 | 4.820 | 4.720 | 4.820 | 4.820 | 4,107,500 |
| 2023-11-03 | 4.680 | 4.770 | 4.640 | 4.710 | 4.710 | 4,624,551 |
| 2023-11-02 | 4.690 | 4.740 | 4.670 | 4.710 | 4.710 | 4,460,561 |
| 2023-11-01 | 4.670 | 4.730 | 4.650 | 4.710 | 4.710 | 3,588,110 |
| 2023-10-31 | 4.680 | 4.700 | 4.640 | 4.670 | 4.670 | 4,168,600 |
| 2023-10-30 | 4.630 | 4.680 | 4.600 | 4.650 | 4.650 | 4,784,401 |
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.