China United Travel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.320 | 5.530 | 5.300 | 5.450 | 5.450 | 14,230,400 |
| 2022-05-06 | 5.280 | 5.510 | 5.240 | 5.370 | 5.370 | 17,241,605 |
| 2022-05-05 | 5.490 | 5.650 | 5.410 | 5.520 | 5.520 | 19,337,061 |
| 2022-04-29 | 5.700 | 5.700 | 5.340 | 5.540 | 5.540 | 26,526,111 |
| 2022-04-28 | 5.350 | 5.700 | 5.220 | 5.500 | 5.500 | 33,061,483 |
| 2022-04-27 | 4.650 | 5.350 | 4.600 | 5.350 | 5.350 | 30,578,401 |
| 2022-04-26 | 5.150 | 5.200 | 4.830 | 4.860 | 4.860 | 18,084,710 |
| 2022-04-25 | 5.320 | 5.350 | 5.040 | 5.060 | 5.060 | 22,211,500 |
| 2022-04-22 | 5.450 | 5.570 | 5.320 | 5.360 | 5.360 | 20,055,101 |
| 2022-04-21 | 6.040 | 6.100 | 5.530 | 5.560 | 5.560 | 30,588,800 |
| 2022-04-20 | 6.060 | 6.200 | 5.910 | 6.130 | 6.130 | 30,437,000 |
| 2022-04-19 | 5.900 | 6.150 | 5.900 | 6.040 | 6.040 | 20,378,600 |
| 2022-04-18 | 5.880 | 6.040 | 5.800 | 5.960 | 5.960 | 24,638,600 |
| 2022-04-15 | 6.170 | 6.280 | 5.880 | 6.060 | 6.060 | 34,984,901 |
| 2022-04-14 | 6.380 | 6.530 | 6.050 | 6.160 | 6.160 | 40,127,436 |
| 2022-04-13 | 6.860 | 6.930 | 6.360 | 6.360 | 6.360 | 48,134,826 |
| 2022-04-12 | 6.480 | 7.130 | 6.480 | 7.070 | 7.070 | 51,732,300 |
| 2022-04-11 | 6.720 | 6.800 | 6.440 | 6.480 | 6.480 | 30,300,900 |
| 2022-04-08 | 6.550 | 6.930 | 6.410 | 6.890 | 6.890 | 36,646,301 |
| 2022-04-07 | 6.800 | 6.900 | 6.480 | 6.610 | 6.610 | 35,419,889 |
| 2022-04-06 | 6.960 | 7.220 | 6.710 | 6.810 | 6.810 | 49,863,908 |
| 2022-04-01 | 7.030 | 7.540 | 7.000 | 7.170 | 7.170 | 48,240,656 |
| 2022-03-31 | 7.640 | 7.690 | 6.910 | 7.060 | 7.060 | 50,215,397 |
| 2022-03-30 | 7.520 | 7.730 | 7.300 | 7.680 | 7.680 | 29,310,601 |
| 2022-03-29 | 7.910 | 8.180 | 7.430 | 7.630 | 7.630 | 46,500,051 |
| 2022-03-28 | 7.600 | 8.240 | 7.520 | 8.010 | 8.010 | 53,440,063 |
| 2022-03-25 | 7.500 | 7.980 | 7.440 | 7.770 | 7.770 | 42,968,201 |
| 2022-03-24 | 7.430 | 7.660 | 7.330 | 7.560 | 7.560 | 32,284,401 |
| 2022-03-23 | 7.240 | 7.700 | 7.240 | 7.450 | 7.450 | 48,073,632 |
| 2022-03-22 | 7.730 | 7.920 | 7.240 | 7.270 | 7.270 | 60,530,771 |
| 2022-03-21 | 7.710 | 8.260 | 7.600 | 8.040 | 8.040 | 55,338,800 |
| 2022-03-18 | 7.900 | 8.350 | 7.830 | 7.900 | 7.900 | 62,974,442 |
| 2022-03-17 | 8.430 | 8.720 | 8.000 | 8.250 | 8.250 | 109,374,962 |
| 2022-03-16 | 7.710 | 8.030 | 7.580 | 8.030 | 8.030 | 84,500,092 |
| 2022-03-15 | 7.520 | 8.110 | 7.210 | 7.300 | 7.300 | 66,850,200 |
| 2022-03-14 | 7.430 | 7.980 | 7.260 | 7.680 | 7.680 | 82,083,411 |
| 2022-03-11 | 6.660 | 7.840 | 6.510 | 7.840 | 7.840 | 109,139,192 |
| 2022-03-10 | 7.420 | 7.930 | 7.130 | 7.130 | 7.130 | 116,080,139 |
| 2022-03-09 | 6.290 | 7.210 | 6.100 | 7.210 | 7.210 | 102,524,750 |
| 2022-03-08 | 6.210 | 6.840 | 5.960 | 6.550 | 6.550 | 76,281,843 |
| 2022-03-07 | 6.400 | 6.630 | 6.130 | 6.220 | 6.220 | 47,101,541 |
| 2022-03-04 | 6.490 | 7.000 | 6.380 | 6.720 | 6.720 | 71,619,142 |
| 2022-03-03 | 6.010 | 6.500 | 5.930 | 6.500 | 6.500 | 45,208,455 |
| 2022-03-02 | 6.100 | 6.110 | 5.880 | 5.910 | 5.910 | 25,597,562 |
| 2022-03-01 | 5.930 | 6.290 | 5.880 | 6.010 | 6.010 | 45,108,101 |
| 2022-02-28 | 5.700 | 6.020 | 5.340 | 6.000 | 6.000 | 48,894,171 |
| 2022-02-25 | 5.860 | 5.950 | 5.700 | 5.700 | 5.700 | 45,565,641 |
| 2022-02-24 | 6.170 | 6.460 | 5.850 | 5.850 | 5.850 | 61,346,402 |
| 2022-02-23 | 6.330 | 6.890 | 6.280 | 6.500 | 6.500 | 75,495,600 |
| 2022-02-22 | 6.000 | 6.720 | 5.860 | 6.270 | 6.270 | 78,617,216 |
| 2022-02-21 | 5.730 | 6.320 | 5.700 | 6.110 | 6.110 | 72,087,255 |
| 2022-02-18 | 5.820 | 6.140 | 5.820 | 5.860 | 5.860 | 86,197,825 |
| 2022-02-17 | 6.610 | 6.680 | 6.470 | 6.470 | 6.470 | 14,925,600 |
| 2022-02-16 | 6.500 | 7.190 | 6.350 | 7.190 | 7.190 | 110,696,791 |
| 2022-02-15 | 6.900 | 7.400 | 6.210 | 6.540 | 6.540 | 114,925,757 |
| 2022-02-14 | 6.340 | 6.740 | 6.130 | 6.740 | 6.740 | 56,787,860 |
| 2022-02-11 | 5.610 | 6.130 | 5.500 | 6.130 | 6.130 | 79,832,909 |
| 2022-02-10 | 4.990 | 5.570 | 4.990 | 5.570 | 5.570 | 55,226,018 |
| 2022-02-09 | 5.120 | 5.140 | 4.930 | 5.060 | 5.060 | 23,424,845 |
| 2022-02-08 | 4.980 | 5.200 | 4.860 | 5.040 | 5.040 | 33,353,099 |
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.