China United Travel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 4.670 | 5.070 | 4.530 | 4.960 | 4.960 | 34,874,510 |
| 2022-01-28 | 4.440 | 4.820 | 4.420 | 4.680 | 4.680 | 34,064,429 |
| 2022-01-27 | 4.640 | 4.780 | 4.420 | 4.450 | 4.450 | 43,508,453 |
| 2022-01-26 | 5.270 | 5.410 | 4.910 | 4.910 | 4.910 | 53,153,302 |
| 2022-01-25 | 4.700 | 5.460 | 4.700 | 5.460 | 5.460 | 74,063,348 |
| 2022-01-24 | 4.950 | 5.200 | 4.590 | 4.960 | 4.960 | 67,530,026 |
| 2022-01-21 | 4.700 | 4.980 | 4.620 | 4.980 | 4.980 | 37,459,927 |
| 2022-01-20 | 4.780 | 4.790 | 4.530 | 4.530 | 4.530 | 39,049,265 |
| 2022-01-19 | 4.300 | 4.770 | 4.300 | 4.770 | 4.770 | 32,172,340 |
| 2022-01-18 | 4.510 | 4.560 | 4.300 | 4.340 | 4.340 | 9,702,400 |
| 2022-01-17 | 4.460 | 4.630 | 4.430 | 4.510 | 4.510 | 8,233,901 |
| 2022-01-14 | 4.620 | 4.800 | 4.470 | 4.470 | 4.470 | 10,165,032 |
| 2022-01-13 | 4.690 | 4.740 | 4.590 | 4.650 | 4.650 | 10,089,700 |
| 2022-01-12 | 4.540 | 4.740 | 4.400 | 4.670 | 4.670 | 13,924,800 |
| 2022-01-11 | 4.500 | 4.660 | 4.500 | 4.520 | 4.520 | 9,250,700 |
| 2022-01-10 | 4.520 | 4.620 | 4.440 | 4.490 | 4.490 | 8,175,500 |
| 2022-01-07 | 4.710 | 4.810 | 4.520 | 4.540 | 4.540 | 12,814,400 |
| 2022-01-06 | 4.660 | 4.970 | 4.640 | 4.750 | 4.750 | 15,407,270 |
| 2022-01-05 | 4.710 | 4.810 | 4.540 | 4.700 | 4.700 | 13,271,970 |
| 2022-01-04 | 4.430 | 4.800 | 4.430 | 4.690 | 4.690 | 16,616,300 |
| 2021-12-31 | 4.430 | 4.450 | 4.330 | 4.420 | 4.420 | 6,614,100 |
| 2021-12-30 | 4.180 | 4.400 | 4.170 | 4.390 | 4.390 | 9,274,500 |
| 2021-12-29 | 4.160 | 4.260 | 4.140 | 4.210 | 4.210 | 5,201,496 |
| 2021-12-28 | 4.260 | 4.280 | 4.150 | 4.180 | 4.180 | 5,352,300 |
| 2021-12-27 | 4.160 | 4.310 | 4.140 | 4.230 | 4.230 | 7,133,160 |
| 2021-12-24 | 4.150 | 4.320 | 4.130 | 4.200 | 4.200 | 9,264,600 |
| 2021-12-23 | 4.280 | 4.330 | 4.200 | 4.210 | 4.210 | 7,832,000 |
| 2021-12-22 | 4.270 | 4.420 | 4.230 | 4.330 | 4.330 | 12,279,610 |
| 2021-12-21 | 4.180 | 4.280 | 4.160 | 4.210 | 4.210 | 10,214,001 |
| 2021-12-20 | 4.320 | 4.360 | 4.200 | 4.220 | 4.220 | 25,248,880 |
| 2021-12-17 | 4.180 | 4.530 | 4.150 | 4.420 | 4.420 | 35,219,164 |
| 2021-12-16 | 4.090 | 4.180 | 4.060 | 4.120 | 4.120 | 7,991,365 |
| 2021-12-15 | 4.060 | 4.200 | 4.040 | 4.130 | 4.130 | 9,864,597 |
| 2021-12-14 | 4.050 | 4.170 | 3.970 | 4.110 | 4.110 | 12,853,492 |
| 2021-12-13 | 3.950 | 4.280 | 3.850 | 4.080 | 4.080 | 15,806,478 |
| 2021-12-10 | 3.880 | 3.910 | 3.810 | 3.910 | 3.910 | 3,992,436 |
| 2021-12-09 | 3.750 | 3.960 | 3.750 | 3.900 | 3.900 | 8,360,910 |
| 2021-12-08 | 3.760 | 3.770 | 3.710 | 3.760 | 3.760 | 2,510,951 |
| 2021-12-07 | 3.730 | 3.800 | 3.720 | 3.740 | 3.740 | 3,559,300 |
| 2021-12-06 | 3.840 | 3.850 | 3.720 | 3.740 | 3.740 | 5,276,784 |
| 2021-12-03 | 3.830 | 3.870 | 3.780 | 3.810 | 3.810 | 3,519,300 |
| 2021-12-02 | 3.830 | 3.890 | 3.830 | 3.840 | 3.840 | 3,874,101 |
| 2021-12-01 | 3.820 | 3.860 | 3.780 | 3.850 | 3.850 | 2,237,400 |
| 2021-11-30 | 3.800 | 3.860 | 3.770 | 3.820 | 3.820 | 3,896,271 |
| 2021-11-29 | 3.810 | 3.890 | 3.710 | 3.800 | 3.800 | 6,285,940 |
| 2021-11-26 | 3.990 | 4.030 | 3.930 | 3.960 | 3.960 | 4,123,501 |
| 2021-11-25 | 4.140 | 4.140 | 3.990 | 3.990 | 3.990 | 5,267,300 |
| 2021-11-24 | 4.050 | 4.100 | 4.020 | 4.070 | 4.070 | 3,865,487 |
| 2021-11-23 | 4.130 | 4.180 | 4.030 | 4.060 | 4.060 | 7,092,500 |
| 2021-11-22 | 4.200 | 4.230 | 4.110 | 4.150 | 4.150 | 5,721,401 |
| 2021-11-19 | 4.220 | 4.250 | 4.120 | 4.180 | 4.180 | 5,972,143 |
| 2021-11-18 | 4.240 | 4.320 | 4.120 | 4.150 | 4.150 | 8,425,800 |
| 2021-11-17 | 4.210 | 4.340 | 4.210 | 4.270 | 4.270 | 8,832,101 |
| 2021-11-16 | 4.300 | 4.380 | 4.240 | 4.260 | 4.260 | 12,172,343 |
| 2021-11-15 | 4.360 | 4.420 | 4.100 | 4.350 | 4.350 | 24,597,324 |
| 2021-11-12 | 3.870 | 4.280 | 3.830 | 4.280 | 4.280 | 13,692,148 |
| 2021-11-11 | 3.820 | 3.920 | 3.800 | 3.890 | 3.890 | 4,674,136 |
| 2021-11-10 | 3.810 | 3.860 | 3.750 | 3.820 | 3.820 | 3,521,800 |
| 2021-11-09 | 3.720 | 3.820 | 3.690 | 3.810 | 3.810 | 4,994,532 |
| 2021-11-08 | 3.680 | 3.820 | 3.660 | 3.690 | 3.690 | 6,808,488 |
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.