China United Travel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.830	6.020	5.820	6.000	6.000	7,194,611
2023-04-27	5.900	5.920	5.810	5.830	5.830	5,024,200
2023-04-26	5.840	6.040	5.830	5.910	5.910	7,338,702
2023-04-25	6.020	6.040	5.740	5.790	5.790	8,654,300
2023-04-24	6.010	6.110	5.830	6.020	6.020	8,880,801
2023-04-21	6.270	6.330	5.990	6.010	6.010	13,491,601
2023-04-20	6.470	6.480	6.230	6.260	6.260	14,342,900
2023-04-19	6.460	6.570	6.350	6.530	6.530	16,964,927
2023-04-18	6.640	6.650	6.500	6.520	6.520	11,023,386
2023-04-17	6.670	6.690	6.540	6.630	6.630	14,632,701
2023-04-14	6.800	6.800	6.600	6.660	6.660	32,861,238
2023-04-13	6.500	6.950	6.480	6.920	6.920	48,892,002
2023-04-12	6.490	6.580	6.360	6.500	6.500	15,157,900
2023-04-11	6.430	6.590	6.390	6.500	6.500	19,249,900
2023-04-10	6.380	6.450	6.310	6.400	6.400	12,140,101
2023-04-07	6.200	6.420	6.170	6.380	6.380	12,029,501
2023-04-06	6.370	6.370	6.150	6.190	6.190	10,280,700
2023-04-04	6.470	6.540	6.330	6.370	6.370	11,365,200
2023-04-03	6.420	6.490	6.390	6.460	6.460	11,358,400
2023-03-31	6.310	6.410	6.290	6.410	6.410	13,648,828
2023-03-30	6.320	6.340	6.270	6.300	6.300	8,456,410
2023-03-29	6.300	6.420	6.270	6.320	6.320	8,105,201
2023-03-28	6.320	6.400	6.290	6.300	6.300	8,668,000
2023-03-27	6.280	6.350	6.250	6.320	6.320	6,381,703
2023-03-24	6.300	6.380	6.280	6.300	6.300	6,156,300
2023-03-23	6.310	6.360	6.280	6.310	6.310	5,925,700
2023-03-22	6.380	6.410	6.270	6.320	6.320	7,645,900
2023-03-21	6.210	6.390	6.200	6.360	6.360	14,231,701
2023-03-20	6.030	6.540	5.950	6.290	6.290	19,006,504
2023-03-17	5.860	6.070	5.860	6.010	6.010	9,278,009
2023-03-16	6.010	6.030	5.820	5.820	5.820	8,804,300
2023-03-15	6.050	6.080	6.010	6.030	6.030	5,067,600
2023-03-14	6.130	6.160	5.990	6.030	6.030	6,615,800
2023-03-13	6.040	6.210	6.040	6.170	6.170	7,415,600
2023-03-10	6.360	6.390	6.050	6.110	6.110	13,938,399
2023-03-09	6.600	6.620	6.370	6.390	6.390	10,970,100
2023-03-08	6.480	6.620	6.480	6.580	6.580	9,947,600
2023-03-07	6.530	6.670	6.500	6.530	6.530	18,076,920
2023-03-06	6.400	6.550	6.360	6.550	6.550	11,952,881
2023-03-03	6.400	6.410	6.340	6.390	6.390	5,631,081
2023-03-02	6.470	6.500	6.350	6.390	6.390	7,266,201
2023-03-01	6.490	6.500	6.430	6.480	6.480	5,675,301
2023-02-28	6.380	6.500	6.380	6.490	6.490	7,477,000
2023-02-27	6.350	6.450	6.320	6.410	6.410	5,297,810
2023-02-24	6.450	6.460	6.310	6.380	6.380	4,456,600
2023-02-23	6.370	6.420	6.350	6.400	6.400	4,551,300
2023-02-22	6.400	6.430	6.360	6.380	6.380	5,157,000
2023-02-21	6.490	6.500	6.400	6.450	6.450	6,751,500
2023-02-20	6.400	6.510	6.350	6.480	6.480	7,470,100
2023-02-17	6.310	6.530	6.310	6.440	6.440	11,357,103
2023-02-16	6.490	6.600	6.300	6.320	6.320	13,313,600
2023-02-15	6.570	6.590	6.460	6.480	6.480	11,431,539
2023-02-14	6.680	6.710	6.560	6.570	6.570	12,357,200
2023-02-13	6.650	6.730	6.610	6.710	6.710	10,412,800
2023-02-10	6.600	6.740	6.600	6.700	6.700	11,522,400
2023-02-09	6.600	6.670	6.540	6.660	6.660	13,370,800
2023-02-08	6.870	6.890	6.660	6.670	6.670	14,592,900
2023-02-07	6.860	6.920	6.760	6.870	6.870	15,767,200
2023-02-06	7.050	7.190	6.880	6.900	6.900	25,079,198
2023-02-03	6.950	7.280	6.850	7.140	7.140	35,047,401

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.