China United Travel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	5.770	5.780	5.420	5.590	5.590	11,496,205
2022-08-01	5.910	5.910	5.750	5.830	5.830	8,117,801
2022-07-29	6.110	6.140	5.900	5.910	5.910	11,279,000
2022-07-28	6.170	6.190	6.080	6.090	6.090	5,378,500
2022-07-27	6.220	6.220	6.100	6.120	6.120	6,640,713
2022-07-26	6.120	6.280	6.120	6.250	6.250	8,584,039
2022-07-25	6.150	6.220	6.080	6.090	6.090	5,663,034
2022-07-22	6.220	6.330	6.110	6.170	6.170	8,497,300
2022-07-21	6.380	6.450	6.180	6.190	6.190	10,771,400
2022-07-20	6.280	6.480	6.260	6.380	6.380	11,276,500
2022-07-19	6.430	6.490	6.250	6.280	6.280	10,061,600
2022-07-18	6.210	6.330	6.110	6.330	6.330	8,371,758
2022-07-15	6.270	6.430	6.190	6.320	6.320	17,199,700
2022-07-14	6.170	6.320	6.090	6.270	6.270	9,875,300
2022-07-13	6.040	6.240	6.020	6.180	6.180	8,953,599
2022-07-12	6.120	6.180	5.990	6.000	6.000	10,294,500
2022-07-11	6.250	6.280	6.080	6.170	6.170	11,708,000
2022-07-08	6.460	6.560	6.220	6.300	6.300	16,329,999
2022-07-07	6.300	6.410	6.220	6.330	6.330	11,374,058
2022-07-06	6.460	6.490	6.250	6.330	6.330	15,201,734
2022-07-05	6.530	6.630	6.460	6.580	6.580	16,902,601
2022-07-04	6.800	6.800	6.500	6.530	6.530	24,362,102
2022-07-01	7.230	7.290	6.780	6.820	6.820	35,150,800
2022-06-30	7.300	7.470	7.150	7.240	7.240	49,702,922
2022-06-29	7.210	7.370	6.960	6.960	6.960	35,953,671
2022-06-28	6.880	7.400	6.850	7.270	7.270	44,437,649
2022-06-27	7.160	7.300	6.980	6.990	6.990	41,396,917
2022-06-24	6.800	7.190	6.790	7.140	7.140	38,066,471
2022-06-23	6.770	6.890	6.540	6.790	6.790	27,238,800
2022-06-22	6.800	6.880	6.680	6.860	6.860	20,788,800
2022-06-21	6.910	7.020	6.750	6.850	6.850	23,229,501
2022-06-20	7.080	7.150	6.880	6.940	6.940	24,962,800
2022-06-17	7.100	7.300	6.880	7.000	7.000	37,902,922
2022-06-16	6.900	7.480	6.860	7.210	7.210	54,383,430
2022-06-15	6.500	7.120	6.450	7.010	7.010	61,515,900
2022-06-14	6.160	6.510	6.150	6.470	6.470	23,541,400
2022-06-13	6.060	6.320	6.020	6.240	6.240	15,951,300
2022-06-10	6.040	6.300	6.040	6.150	6.150	16,608,258
2022-06-09	6.270	6.280	6.030	6.040	6.040	13,274,900
2022-06-08	6.400	6.420	6.010	6.240	6.240	21,896,066
2022-06-07	6.570	6.590	6.270	6.330	6.330	24,981,497
2022-06-06	6.550	6.620	6.430	6.600	6.600	20,717,701
2022-06-02	6.720	6.810	6.430	6.590	6.590	39,700,502
2022-06-01	6.670	7.260	6.660	6.930	6.930	53,685,149
2022-05-31	6.850	6.870	6.550	6.730	6.730	48,803,681
2022-05-30	6.300	6.810	6.190	6.810	6.810	43,810,099
2022-05-27	6.320	6.350	6.130	6.190	6.190	19,125,500
2022-05-26	6.150	6.350	6.000	6.340	6.340	23,703,400
2022-05-25	5.900	6.210	5.850	6.110	6.110	18,632,752
2022-05-24	6.180	6.250	5.880	5.890	5.890	17,682,800
2022-05-23	6.140	6.330	6.080	6.200	6.200	14,211,452
2022-05-20	6.190	6.350	6.150	6.240	6.240	16,393,701
2022-05-19	6.080	6.290	6.040	6.140	6.140	17,329,601
2022-05-18	6.200	6.390	6.150	6.230	6.230	18,350,400
2022-05-17	6.440	6.450	6.080	6.190	6.190	20,955,600
2022-05-16	6.440	6.670	6.250	6.370	6.370	30,638,199
2022-05-13	6.140	6.670	6.070	6.510	6.510	33,935,383
2022-05-12	5.800	6.150	5.800	6.150	6.150	25,973,310
2022-05-11	5.690	6.100	5.630	5.940	5.940	34,305,202
2022-05-10	5.400	5.750	5.380	5.670	5.670	21,455,900

← NewerPage 18 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.