China United Travel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.970	7.030	6.840	7.000	7.000	28,385,200
2023-02-01	6.900	7.070	6.770	7.030	7.030	35,508,167
2023-01-31	6.890	7.090	6.780	6.870	6.870	44,592,999
2023-01-30	7.990	7.990	7.130	7.170	7.170	74,218,600
2023-01-20	7.260	7.260	7.260	7.260	7.260	1,605,500
2023-01-19	6.600	6.600	6.600	6.600	6.600	0
2023-01-18	6.600	6.600	6.600	6.600	6.600	0
2023-01-17	6.600	6.600	6.600	6.600	6.600	0
2023-01-16	6.600	6.600	6.600	6.600	6.600	0
2023-01-13	6.600	6.600	6.600	6.600	6.600	0
2023-01-12	6.600	6.600	6.600	6.600	6.600	0
2023-01-11	6.600	6.600	6.600	6.600	6.600	0
2023-01-10	6.600	6.600	6.600	6.600	6.600	0
2023-01-09	6.600	6.600	6.600	6.600	6.600	0
2023-01-06	6.600	6.600	6.600	6.600	6.600	0
2023-01-05	6.630	6.730	6.440	6.600	6.600	13,415,811
2023-01-04	6.720	6.740	6.570	6.680	6.680	12,474,200
2023-01-03	6.810	6.920	6.580	6.650	6.650	22,813,465
2022-12-30	6.630	6.970	6.530	6.880	6.880	28,861,011
2022-12-29	6.630	6.830	6.440	6.590	6.590	20,965,994
2022-12-28	6.560	6.730	6.430	6.670	6.670	16,216,100
2022-12-27	6.690	6.730	6.410	6.570	6.570	14,171,154
2022-12-26	6.400	6.740	6.390	6.650	6.650	17,238,900
2022-12-23	6.300	6.540	6.240	6.400	6.400	12,851,400
2022-12-22	6.290	6.440	6.250	6.300	6.300	13,174,999
2022-12-21	6.000	6.530	6.000	6.310	6.310	20,099,735
2022-12-20	6.240	6.290	6.000	6.000	6.000	12,557,500
2022-12-19	6.380	6.450	6.180	6.220	6.220	10,777,799
2022-12-16	6.490	6.560	6.280	6.360	6.360	14,141,201
2022-12-15	6.770	6.770	6.480	6.520	6.520	19,804,300
2022-12-14	6.600	6.860	6.550	6.770	6.770	32,515,400
2022-12-13	6.500	6.750	6.470	6.660	6.660	21,787,250
2022-12-12	6.620	6.680	6.470	6.540	6.540	11,325,394
2022-12-09	6.840	6.840	6.490	6.650	6.650	14,822,100
2022-12-08	6.790	6.890	6.620	6.850	6.850	19,603,065
2022-12-07	6.560	6.830	6.470	6.770	6.770	18,781,600
2022-12-06	6.630	6.830	6.500	6.550	6.550	15,487,697
2022-12-05	6.800	6.840	6.530	6.570	6.570	11,540,700
2022-12-02	6.600	6.780	6.520	6.660	6.660	9,388,803
2022-12-01	6.830	6.980	6.540	6.570	6.570	14,101,400
2022-11-30	6.730	6.910	6.600	6.730	6.730	17,579,176
2022-11-29	6.200	6.850	6.190	6.820	6.820	31,273,209
2022-11-28	5.980	6.230	5.900	6.230	6.230	9,528,893
2022-11-25	5.940	6.030	5.900	6.010	6.010	4,180,100
2022-11-24	5.960	6.050	5.910	5.940	5.940	5,537,800
2022-11-23	6.070	6.080	5.910	5.960	5.960	4,656,039
2022-11-22	6.240	6.260	6.050	6.070	6.070	4,252,400
2022-11-21	6.190	6.230	6.050	6.180	6.180	6,849,000
2022-11-18	6.410	6.420	6.230	6.230	6.230	7,855,030
2022-11-17	6.330	6.500	6.290	6.390	6.390	9,175,807
2022-11-16	6.470	6.520	6.310	6.330	6.330	8,386,449
2022-11-15	6.220	6.460	6.220	6.300	6.300	8,626,600
2022-11-14	6.290	6.350	6.130	6.200	6.200	9,081,500
2022-11-11	6.390	6.600	6.160	6.340	6.340	20,263,611
2022-11-10	6.120	6.430	6.120	6.350	6.350	9,344,155
2022-11-09	6.140	6.310	6.110	6.170	6.170	5,154,107
2022-11-08	6.200	6.300	6.110	6.140	6.140	6,199,700
2022-11-07	6.200	6.330	6.170	6.220	6.220	10,861,194
2022-11-04	6.150	6.500	6.080	6.280	6.280	13,876,053
2022-11-03	5.900	6.200	5.900	6.090	6.090	9,219,775

← NewerPage 16 of 21 · 1,217 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.