China United Travel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5.890 | 6.170 | 5.760 | 6.040 | 6.040 | 12,919,415 |
| 2022-11-01 | 5.560 | 5.900 | 5.480 | 5.890 | 5.890 | 10,090,101 |
| 2022-10-31 | 5.610 | 5.750 | 5.470 | 5.530 | 5.530 | 6,385,400 |
| 2022-10-28 | 5.840 | 5.940 | 5.660 | 5.730 | 5.730 | 7,573,610 |
| 2022-10-27 | 5.490 | 5.920 | 5.490 | 5.800 | 5.800 | 10,016,487 |
| 2022-10-26 | 5.490 | 5.740 | 5.450 | 5.560 | 5.560 | 4,589,800 |
| 2022-10-25 | 5.360 | 5.490 | 5.300 | 5.480 | 5.480 | 3,752,600 |
| 2022-10-24 | 5.560 | 5.640 | 5.350 | 5.360 | 5.360 | 4,635,100 |
| 2022-10-21 | 5.560 | 5.720 | 5.550 | 5.570 | 5.570 | 4,525,399 |
| 2022-10-20 | 5.380 | 5.820 | 5.380 | 5.650 | 5.650 | 8,303,100 |
| 2022-10-19 | 5.430 | 5.560 | 5.400 | 5.440 | 5.440 | 5,168,100 |
| 2022-10-18 | 5.480 | 5.650 | 5.430 | 5.440 | 5.440 | 6,846,401 |
| 2022-10-17 | 5.300 | 5.410 | 5.260 | 5.370 | 5.370 | 3,878,700 |
| 2022-10-14 | 5.330 | 5.400 | 5.260 | 5.300 | 5.300 | 3,932,000 |
| 2022-10-13 | 5.200 | 5.350 | 5.180 | 5.250 | 5.250 | 3,836,900 |
| 2022-10-12 | 5.230 | 5.270 | 5.040 | 5.250 | 5.250 | 5,766,600 |
| 2022-10-11 | 5.290 | 5.310 | 5.170 | 5.220 | 5.220 | 4,306,400 |
| 2022-10-10 | 5.590 | 5.600 | 5.220 | 5.250 | 5.250 | 6,462,400 |
| 2022-09-30 | 5.930 | 5.930 | 5.600 | 5.610 | 5.610 | 5,292,800 |
| 2022-09-29 | 6.020 | 6.080 | 5.780 | 5.820 | 5.820 | 6,602,200 |
| 2022-09-28 | 6.210 | 6.210 | 5.990 | 5.990 | 5.990 | 7,385,300 |
| 2022-09-27 | 5.810 | 6.200 | 5.680 | 6.170 | 6.170 | 11,415,151 |
| 2022-09-26 | 5.680 | 6.010 | 5.670 | 5.840 | 5.840 | 7,733,614 |
| 2022-09-23 | 6.040 | 6.100 | 5.720 | 5.730 | 5.730 | 6,954,100 |
| 2022-09-22 | 6.240 | 6.260 | 6.030 | 6.050 | 6.050 | 6,759,151 |
| 2022-09-21 | 6.300 | 6.320 | 6.000 | 6.240 | 6.240 | 7,597,500 |
| 2022-09-20 | 6.200 | 6.300 | 6.170 | 6.290 | 6.290 | 6,270,200 |
| 2022-09-19 | 6.080 | 6.250 | 6.070 | 6.180 | 6.180 | 8,542,104 |
| 2022-09-16 | 6.230 | 6.350 | 6.070 | 6.080 | 6.080 | 7,464,300 |
| 2022-09-15 | 6.330 | 6.410 | 6.090 | 6.210 | 6.210 | 7,385,900 |
| 2022-09-14 | 6.240 | 6.350 | 6.150 | 6.310 | 6.310 | 5,623,800 |
| 2022-09-13 | 6.320 | 6.360 | 6.260 | 6.300 | 6.300 | 4,276,901 |
| 2022-09-09 | 6.290 | 6.340 | 6.210 | 6.320 | 6.320 | 4,172,999 |
| 2022-09-08 | 6.340 | 6.490 | 6.310 | 6.320 | 6.320 | 7,905,600 |
| 2022-09-07 | 6.340 | 6.370 | 6.260 | 6.310 | 6.310 | 4,765,000 |
| 2022-09-06 | 6.190 | 6.390 | 6.160 | 6.360 | 6.360 | 8,097,900 |
| 2022-09-05 | 6.230 | 6.300 | 6.110 | 6.190 | 6.190 | 6,957,600 |
| 2022-09-02 | 6.210 | 6.340 | 6.150 | 6.280 | 6.280 | 7,373,500 |
| 2022-09-01 | 6.330 | 6.460 | 6.190 | 6.210 | 6.210 | 11,277,355 |
| 2022-08-31 | 6.330 | 6.510 | 6.210 | 6.360 | 6.360 | 18,043,199 |
| 2022-08-30 | 6.350 | 6.390 | 6.250 | 6.310 | 6.310 | 5,981,500 |
| 2022-08-29 | 6.150 | 6.410 | 6.100 | 6.360 | 6.360 | 9,431,300 |
| 2022-08-26 | 6.150 | 6.410 | 6.150 | 6.240 | 6.240 | 13,374,855 |
| 2022-08-25 | 5.990 | 6.320 | 5.900 | 6.190 | 6.190 | 17,874,499 |
| 2022-08-24 | 6.040 | 6.140 | 5.900 | 5.920 | 5.920 | 7,411,199 |
| 2022-08-23 | 6.030 | 6.100 | 5.970 | 6.050 | 6.050 | 4,966,300 |
| 2022-08-22 | 5.870 | 6.090 | 5.730 | 6.050 | 6.050 | 8,287,500 |
| 2022-08-19 | 5.870 | 6.000 | 5.850 | 5.870 | 5.870 | 4,484,654 |
| 2022-08-18 | 6.040 | 6.040 | 5.860 | 5.870 | 5.870 | 5,957,401 |
| 2022-08-17 | 6.000 | 6.110 | 5.930 | 6.000 | 6.000 | 10,369,254 |
| 2022-08-16 | 5.850 | 6.050 | 5.710 | 5.960 | 5.960 | 12,034,900 |
| 2022-08-15 | 5.890 | 5.900 | 5.770 | 5.810 | 5.810 | 4,807,309 |
| 2022-08-12 | 5.940 | 5.950 | 5.860 | 5.900 | 5.900 | 4,416,000 |
| 2022-08-11 | 5.820 | 5.950 | 5.790 | 5.900 | 5.900 | 6,527,100 |
| 2022-08-10 | 5.830 | 5.830 | 5.740 | 5.780 | 5.780 | 3,741,900 |
| 2022-08-09 | 5.740 | 5.820 | 5.730 | 5.790 | 5.790 | 4,310,800 |
| 2022-08-08 | 5.730 | 5.790 | 5.660 | 5.750 | 5.750 | 5,483,200 |
| 2022-08-05 | 5.710 | 5.880 | 5.680 | 5.840 | 5.840 | 8,119,701 |
| 2022-08-04 | 5.660 | 5.800 | 5.520 | 5.770 | 5.770 | 7,810,701 |
| 2022-08-03 | 5.500 | 5.680 | 5.490 | 5.580 | 5.580 | 8,520,404 |
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.