China United Travel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.420 | 5.480 | 5.370 | 5.480 | 5.480 | 6,768,083 |
| 2023-07-27 | 5.340 | 5.600 | 5.330 | 5.480 | 5.480 | 14,075,000 |
| 2023-07-26 | 5.380 | 5.430 | 5.320 | 5.350 | 5.350 | 3,944,183 |
| 2023-07-25 | 5.260 | 5.390 | 5.260 | 5.380 | 5.380 | 6,693,300 |
| 2023-07-24 | 5.260 | 5.300 | 5.200 | 5.230 | 5.230 | 4,880,800 |
| 2023-07-21 | 5.230 | 5.350 | 5.230 | 5.280 | 5.280 | 3,758,100 |
| 2023-07-20 | 5.340 | 5.360 | 5.260 | 5.280 | 5.280 | 3,862,702 |
| 2023-07-19 | 5.280 | 5.320 | 5.230 | 5.300 | 5.300 | 3,071,800 |
| 2023-07-18 | 5.350 | 5.350 | 5.280 | 5.280 | 5.280 | 3,056,265 |
| 2023-07-17 | 5.330 | 5.380 | 5.290 | 5.360 | 5.360 | 3,130,020 |
| 2023-07-14 | 5.430 | 5.440 | 5.360 | 5.380 | 5.380 | 3,551,400 |
| 2023-07-13 | 5.330 | 5.420 | 5.320 | 5.410 | 5.410 | 4,977,302 |
| 2023-07-12 | 5.340 | 5.410 | 5.320 | 5.320 | 5.320 | 3,816,900 |
| 2023-07-11 | 5.450 | 5.450 | 5.330 | 5.360 | 5.360 | 4,025,900 |
| 2023-07-10 | 5.320 | 5.450 | 5.280 | 5.420 | 5.420 | 5,820,398 |
| 2023-07-07 | 5.280 | 5.340 | 5.250 | 5.290 | 5.290 | 3,422,610 |
| 2023-07-06 | 5.280 | 5.410 | 5.260 | 5.300 | 5.300 | 3,948,500 |
| 2023-07-05 | 5.330 | 5.380 | 5.280 | 5.300 | 5.300 | 4,022,500 |
| 2023-07-04 | 5.290 | 5.400 | 5.280 | 5.370 | 5.370 | 4,966,600 |
| 2023-07-03 | 5.130 | 5.340 | 5.120 | 5.300 | 5.300 | 8,427,901 |
| 2023-06-30 | 5.110 | 5.190 | 5.110 | 5.150 | 5.150 | 3,982,302 |
| 2023-06-29 | 5.120 | 5.190 | 5.100 | 5.120 | 5.120 | 3,675,300 |
| 2023-06-28 | 5.210 | 5.230 | 5.050 | 5.120 | 5.120 | 4,581,601 |
| 2023-06-27 | 5.060 | 5.260 | 5.050 | 5.240 | 5.240 | 6,497,399 |
| 2023-06-26 | 5.140 | 5.170 | 5.040 | 5.050 | 5.050 | 5,171,000 |
| 2023-06-21 | 5.260 | 5.300 | 5.160 | 5.170 | 5.170 | 4,462,010 |
| 2023-06-20 | 5.360 | 5.390 | 5.260 | 5.280 | 5.280 | 6,161,900 |
| 2023-06-19 | 5.550 | 5.550 | 5.390 | 5.390 | 5.390 | 6,254,100 |
| 2023-06-16 | 5.600 | 5.610 | 5.480 | 5.540 | 5.540 | 8,681,383 |
| 2023-06-15 | 5.780 | 5.980 | 5.570 | 5.610 | 5.610 | 16,079,183 |
| 2023-06-14 | 5.540 | 5.550 | 5.470 | 5.490 | 5.490 | 3,761,300 |
| 2023-06-13 | 5.490 | 5.550 | 5.430 | 5.520 | 5.520 | 4,367,710 |
| 2023-06-12 | 5.420 | 5.470 | 5.380 | 5.470 | 5.470 | 3,264,002 |
| 2023-06-09 | 5.420 | 5.460 | 5.380 | 5.410 | 5.410 | 3,710,572 |
| 2023-06-08 | 5.470 | 5.470 | 5.380 | 5.440 | 5.440 | 3,852,510 |
| 2023-06-07 | 5.320 | 5.500 | 5.300 | 5.480 | 5.480 | 6,359,001 |
| 2023-06-06 | 5.450 | 5.470 | 5.320 | 5.330 | 5.330 | 4,237,800 |
| 2023-06-05 | 5.300 | 5.460 | 5.290 | 5.450 | 5.450 | 6,201,002 |
| 2023-06-02 | 5.340 | 5.380 | 5.300 | 5.330 | 5.330 | 4,139,300 |
| 2023-06-01 | 5.280 | 5.430 | 5.260 | 5.350 | 5.350 | 6,512,002 |
| 2023-05-31 | 5.160 | 5.310 | 5.120 | 5.290 | 5.290 | 7,776,000 |
| 2023-05-30 | 5.140 | 5.160 | 5.080 | 5.160 | 5.160 | 4,384,300 |
| 2023-05-29 | 5.150 | 5.170 | 5.070 | 5.130 | 5.130 | 2,644,302 |
| 2023-05-26 | 5.130 | 5.190 | 5.060 | 5.130 | 5.130 | 3,298,601 |
| 2023-05-25 | 5.230 | 5.270 | 5.080 | 5.130 | 5.130 | 6,488,700 |
| 2023-05-24 | 5.330 | 5.380 | 5.220 | 5.230 | 5.230 | 4,072,400 |
| 2023-05-23 | 5.410 | 5.420 | 5.330 | 5.340 | 5.340 | 2,599,971 |
| 2023-05-22 | 5.370 | 5.410 | 5.320 | 5.400 | 5.400 | 2,923,100 |
| 2023-05-19 | 5.390 | 5.410 | 5.340 | 5.380 | 5.380 | 2,765,000 |
| 2023-05-18 | 5.440 | 5.440 | 5.390 | 5.390 | 5.390 | 2,950,440 |
| 2023-05-17 | 5.410 | 5.460 | 5.380 | 5.440 | 5.440 | 3,214,157 |
| 2023-05-16 | 5.480 | 5.490 | 5.400 | 5.410 | 5.410 | 3,376,101 |
| 2023-05-15 | 5.410 | 5.490 | 5.390 | 5.480 | 5.480 | 3,833,000 |
| 2023-05-12 | 5.520 | 5.580 | 5.400 | 5.420 | 5.420 | 4,990,901 |
| 2023-05-11 | 5.440 | 5.550 | 5.430 | 5.520 | 5.520 | 4,991,200 |
| 2023-05-10 | 5.400 | 5.470 | 5.370 | 5.450 | 5.450 | 3,001,200 |
| 2023-05-09 | 5.430 | 5.470 | 5.370 | 5.410 | 5.410 | 4,858,400 |
| 2023-05-08 | 5.520 | 5.530 | 5.370 | 5.460 | 5.460 | 8,843,900 |
| 2023-05-05 | 5.820 | 5.820 | 5.500 | 5.540 | 5.540 | 12,526,120 |
| 2023-05-04 | 5.990 | 6.000 | 5.750 | 5.840 | 5.840 | 11,893,420 |
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.