China United Travel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.150 | 5.220 | 4.930 | 5.020 | 5.020 | 8,569,600 |
| 2026-07-16 | 5.140 | 5.190 | 5.090 | 5.150 | 5.150 | 4,334,400 |
| 2026-07-15 | 5.230 | 5.300 | 5.160 | 5.190 | 5.190 | 5,061,200 |
| 2026-07-14 | 5.170 | 5.300 | 5.140 | 5.250 | 5.250 | 4,303,600 |
| 2026-07-13 | 5.320 | 5.320 | 5.160 | 5.190 | 5.190 | 4,313,000 |
| 2026-07-10 | 5.180 | 5.320 | 5.110 | 5.260 | 5.260 | 5,559,000 |
| 2026-07-09 | 5.210 | 5.280 | 5.100 | 5.190 | 5.190 | 4,852,710 |
| 2026-07-08 | 5.490 | 5.530 | 5.230 | 5.260 | 5.260 | 6,982,500 |
| 2026-07-07 | 5.400 | 5.590 | 5.330 | 5.420 | 5.420 | 6,050,310 |
| 2026-07-06 | 5.550 | 5.750 | 5.360 | 5.370 | 5.370 | 9,213,801 |
| 2026-07-03 | 5.470 | 5.490 | 5.360 | 5.450 | 5.450 | 5,012,505 |
| 2026-07-02 | 5.300 | 5.500 | 5.290 | 5.380 | 5.380 | 5,849,700 |
| 2026-07-01 | 5.060 | 5.440 | 5.020 | 5.300 | 5.300 | 9,484,700 |
| 2026-06-30 | 5.120 | 5.140 | 5.010 | 5.050 | 5.050 | 5,938,900 |
| 2026-06-29 | 5.100 | 5.230 | 5.000 | 5.130 | 5.130 | 6,352,100 |
| 2026-06-26 | 5.300 | 5.300 | 5.150 | 5.160 | 5.160 | 6,209,100 |
| 2026-06-25 | 5.530 | 5.540 | 5.310 | 5.310 | 5.310 | 6,248,000 |
| 2026-06-24 | 5.470 | 5.550 | 5.340 | 5.540 | 5.540 | 6,789,198 |
| 2026-06-23 | 5.400 | 5.580 | 5.360 | 5.470 | 5.470 | 6,051,200 |
| 2026-06-22 | 5.450 | 5.560 | 5.290 | 5.450 | 5.450 | 7,845,411 |
| 2026-06-18 | 5.550 | 5.570 | 5.470 | 5.480 | 5.480 | 5,180,100 |
| 2026-06-17 | 5.680 | 5.680 | 5.510 | 5.570 | 5.570 | 7,763,300 |
| 2026-06-16 | 5.730 | 5.790 | 5.620 | 5.690 | 5.690 | 7,187,809 |
| 2026-06-15 | 5.810 | 5.880 | 5.750 | 5.780 | 5.780 | 5,164,200 |
| 2026-06-12 | 5.720 | 5.820 | 5.710 | 5.810 | 5.810 | 6,159,900 |
| 2026-06-11 | 5.750 | 5.800 | 5.660 | 5.720 | 5.720 | 5,243,900 |
| 2026-06-10 | 5.680 | 5.960 | 5.660 | 5.830 | 5.830 | 7,033,600 |
| 2026-06-09 | 5.750 | 5.850 | 5.690 | 5.750 | 5.750 | 4,558,300 |
| 2026-06-08 | 5.800 | 5.880 | 5.690 | 5.730 | 5.730 | 6,627,757 |
| 2026-06-05 | 5.980 | 6.040 | 5.890 | 5.920 | 5.920 | 10,574,105 |
| 2026-06-04 | 5.710 | 6.240 | 5.580 | 6.130 | 6.130 | 16,587,400 |
| 2026-06-03 | 5.810 | 5.870 | 5.730 | 5.750 | 5.750 | 6,020,400 |
| 2026-06-02 | 5.860 | 5.900 | 5.740 | 5.810 | 5.810 | 8,925,200 |
| 2026-06-01 | 5.970 | 5.970 | 5.800 | 5.890 | 5.890 | 9,611,700 |
| 2026-05-29 | 5.920 | 6.040 | 5.830 | 5.980 | 5.980 | 10,600,300 |
| 2026-05-28 | 5.870 | 5.920 | 5.780 | 5.890 | 5.890 | 7,138,242 |
| 2026-05-27 | 5.950 | 6.030 | 5.800 | 5.890 | 5.890 | 9,779,100 |
| 2026-05-26 | 6.060 | 6.100 | 5.930 | 5.940 | 5.940 | 11,603,300 |
| 2026-05-25 | 6.300 | 6.310 | 6.020 | 6.100 | 6.100 | 16,703,756 |
| 2026-05-22 | 6.210 | 6.600 | 6.140 | 6.280 | 6.280 | 21,337,899 |
| 2026-05-21 | 6.760 | 6.760 | 6.120 | 6.130 | 6.130 | 35,298,299 |
| 2026-05-20 | 6.770 | 7.100 | 6.520 | 6.800 | 6.800 | 27,467,827 |
| 2026-05-19 | 6.610 | 6.840 | 6.560 | 6.790 | 6.790 | 16,070,900 |
| 2026-05-18 | 6.800 | 6.810 | 6.500 | 6.660 | 6.660 | 16,988,797 |
| 2026-05-15 | 6.820 | 6.910 | 6.740 | 6.820 | 6.820 | 16,450,554 |
| 2026-05-14 | 7.070 | 7.070 | 6.610 | 6.720 | 6.720 | 28,364,012 |
| 2026-05-13 | 6.700 | 6.970 | 6.700 | 6.900 | 6.900 | 22,435,298 |
| 2026-05-12 | 6.490 | 6.880 | 6.450 | 6.700 | 6.700 | 26,167,000 |
| 2026-05-11 | 6.370 | 6.750 | 6.350 | 6.480 | 6.480 | 29,743,760 |
| 2026-05-08 | 6.030 | 6.440 | 5.940 | 6.300 | 6.300 | 24,369,300 |
| 2026-05-07 | 5.890 | 6.070 | 5.880 | 6.030 | 6.030 | 11,538,181 |
| 2026-05-06 | 5.930 | 5.930 | 5.830 | 5.860 | 5.860 | 9,192,600 |
| 2026-04-30 | 5.930 | 5.990 | 5.840 | 5.890 | 5.890 | 7,560,995 |
| 2026-04-29 | 5.880 | 6.000 | 5.850 | 5.940 | 5.940 | 7,506,260 |
| 2026-04-28 | 5.920 | 5.940 | 5.850 | 5.880 | 5.880 | 5,824,761 |
| 2026-04-27 | 6.020 | 6.020 | 5.820 | 5.890 | 5.890 | 10,250,900 |
| 2026-04-24 | 5.960 | 6.090 | 5.930 | 6.030 | 6.030 | 5,949,600 |
| 2026-04-23 | 6.140 | 6.140 | 5.930 | 5.970 | 5.970 | 10,361,401 |
| 2026-04-22 | 6.270 | 6.270 | 6.020 | 6.120 | 6.120 | 17,223,100 |
| 2026-04-21 | 6.240 | 6.490 | 6.210 | 6.350 | 6.350 | 18,393,122 |
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.