China United Travel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 4.630 | 4.680 | 4.600 | 4.650 | 4.650 | 4,784,401 |
| 2023-10-27 | 4.540 | 4.670 | 4.530 | 4.650 | 4.650 | 4,632,610 |
| 2023-10-26 | 4.620 | 4.630 | 4.520 | 4.560 | 4.560 | 3,665,110 |
| 2023-10-25 | 4.550 | 4.640 | 4.530 | 4.610 | 4.610 | 4,406,711 |
| 2023-10-24 | 4.380 | 4.510 | 4.350 | 4.500 | 4.500 | 4,450,011 |
| 2023-10-23 | 4.510 | 4.540 | 4.310 | 4.340 | 4.340 | 4,649,210 |
| 2023-10-20 | 4.460 | 4.560 | 4.460 | 4.490 | 4.490 | 4,127,592 |
| 2023-10-19 | 4.450 | 4.580 | 4.440 | 4.510 | 4.510 | 4,733,040 |
| 2023-10-18 | 4.580 | 4.580 | 4.460 | 4.470 | 4.470 | 4,207,543 |
| 2023-10-17 | 4.560 | 4.600 | 4.520 | 4.580 | 4.580 | 3,516,000 |
| 2023-10-16 | 4.560 | 4.590 | 4.520 | 4.560 | 4.560 | 3,667,100 |
| 2023-10-13 | 4.620 | 4.650 | 4.540 | 4.560 | 4.560 | 4,662,600 |
| 2023-10-12 | 4.630 | 4.680 | 4.610 | 4.650 | 4.650 | 4,228,600 |
| 2023-10-11 | 4.630 | 4.670 | 4.580 | 4.620 | 4.620 | 4,222,400 |
| 2023-10-10 | 4.600 | 4.700 | 4.590 | 4.610 | 4.610 | 5,914,510 |
| 2023-10-09 | 4.910 | 4.910 | 4.550 | 4.620 | 4.620 | 12,786,000 |
| 2023-09-28 | 4.740 | 4.930 | 4.740 | 4.910 | 4.910 | 6,794,900 |
| 2023-09-27 | 4.770 | 4.790 | 4.720 | 4.770 | 4.770 | 4,526,600 |
| 2023-09-26 | 4.750 | 4.830 | 4.750 | 4.790 | 4.790 | 3,381,700 |
| 2023-09-25 | 4.970 | 4.970 | 4.770 | 4.790 | 4.790 | 5,197,010 |
| 2023-09-22 | 4.890 | 4.950 | 4.810 | 4.930 | 4.930 | 3,627,400 |
| 2023-09-21 | 4.950 | 4.980 | 4.870 | 4.880 | 4.880 | 3,397,100 |
| 2023-09-20 | 5.060 | 5.070 | 4.950 | 4.950 | 4.950 | 4,913,000 |
| 2023-09-19 | 5.190 | 5.200 | 5.060 | 5.080 | 5.080 | 4,127,400 |
| 2023-09-18 | 5.090 | 5.200 | 5.060 | 5.190 | 5.190 | 5,844,400 |
| 2023-09-15 | 5.050 | 5.150 | 5.030 | 5.110 | 5.110 | 4,271,493 |
| 2023-09-14 | 5.100 | 5.110 | 5.020 | 5.050 | 5.050 | 4,353,100 |
| 2023-09-13 | 5.140 | 5.160 | 5.050 | 5.080 | 5.080 | 3,692,800 |
| 2023-09-12 | 5.160 | 5.180 | 5.130 | 5.160 | 5.160 | 3,711,001 |
| 2023-09-11 | 5.210 | 5.220 | 5.160 | 5.180 | 5.180 | 6,272,801 |
| 2023-09-08 | 5.200 | 5.220 | 5.080 | 5.200 | 5.200 | 5,817,400 |
| 2023-09-07 | 5.230 | 5.300 | 5.220 | 5.220 | 5.220 | 8,708,400 |
| 2023-09-06 | 5.160 | 5.200 | 5.120 | 5.170 | 5.170 | 4,224,310 |
| 2023-09-05 | 5.120 | 5.200 | 5.120 | 5.180 | 5.180 | 6,073,001 |
| 2023-09-04 | 4.990 | 5.170 | 4.990 | 5.150 | 5.150 | 8,674,100 |
| 2023-09-01 | 4.990 | 5.010 | 4.940 | 4.970 | 4.970 | 3,440,600 |
| 2023-08-31 | 5.000 | 5.000 | 4.910 | 4.940 | 4.940 | 4,551,287 |
| 2023-08-30 | 4.960 | 5.020 | 4.930 | 4.980 | 4.980 | 5,445,194 |
| 2023-08-29 | 4.800 | 4.960 | 4.770 | 4.940 | 4.940 | 6,139,700 |
| 2023-08-28 | 4.970 | 4.980 | 4.790 | 4.790 | 4.790 | 7,219,500 |
| 2023-08-25 | 4.800 | 4.890 | 4.730 | 4.760 | 4.760 | 6,029,300 |
| 2023-08-24 | 4.760 | 4.870 | 4.700 | 4.820 | 4.820 | 5,726,100 |
| 2023-08-23 | 4.820 | 4.840 | 4.750 | 4.780 | 4.780 | 3,625,600 |
| 2023-08-22 | 4.920 | 4.950 | 4.730 | 4.830 | 4.830 | 8,395,900 |
| 2023-08-21 | 5.030 | 5.070 | 4.890 | 4.900 | 4.900 | 6,629,500 |
| 2023-08-18 | 5.230 | 5.240 | 5.020 | 5.030 | 5.030 | 9,294,275 |
| 2023-08-17 | 5.230 | 5.260 | 5.080 | 5.240 | 5.240 | 6,378,010 |
| 2023-08-16 | 5.370 | 5.370 | 5.230 | 5.240 | 5.240 | 6,384,000 |
| 2023-08-15 | 5.560 | 5.560 | 5.350 | 5.370 | 5.370 | 7,250,383 |
| 2023-08-14 | 5.360 | 5.590 | 5.310 | 5.540 | 5.540 | 10,555,101 |
| 2023-08-11 | 5.450 | 5.650 | 5.420 | 5.420 | 5.420 | 9,464,933 |
| 2023-08-10 | 5.380 | 5.490 | 5.360 | 5.440 | 5.440 | 3,605,200 |
| 2023-08-09 | 5.510 | 5.530 | 5.380 | 5.400 | 5.400 | 3,948,400 |
| 2023-08-08 | 5.530 | 5.550 | 5.500 | 5.530 | 5.530 | 3,376,401 |
| 2023-08-07 | 5.490 | 5.540 | 5.430 | 5.520 | 5.520 | 4,318,500 |
| 2023-08-04 | 5.490 | 5.530 | 5.450 | 5.480 | 5.480 | 3,519,400 |
| 2023-08-03 | 5.460 | 5.510 | 5.420 | 5.490 | 5.490 | 4,373,800 |
| 2023-08-02 | 5.550 | 5.550 | 5.450 | 5.460 | 5.460 | 4,935,000 |
| 2023-08-01 | 5.570 | 5.660 | 5.510 | 5.540 | 5.540 | 7,258,300 |
| 2023-07-31 | 5.470 | 5.610 | 5.470 | 5.580 | 5.580 | 10,533,801 |
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.