China United Travel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.240	6.490	6.210	6.350	6.350	18,393,122
2026-04-20	6.490	6.490	6.170	6.230	6.230	24,276,000
2026-04-17	6.490	6.490	6.490	6.490	6.490	0
2026-04-16	6.440	6.540	6.360	6.490	6.490	9,244,301
2026-04-15	6.440	6.470	6.390	6.450	6.450	6,171,801
2026-04-14	6.360	6.460	6.330	6.400	6.400	6,290,200
2026-04-13	6.270	6.380	6.260	6.360	6.360	4,618,341
2026-04-10	6.320	6.390	6.230	6.340	6.340	8,201,441
2026-04-09	6.090	6.380	6.020	6.370	6.370	12,751,200
2026-04-08	6.030	6.130	6.020	6.130	6.130	6,752,130
2026-04-07	5.960	6.030	5.880	5.950	5.950	5,017,000
2026-04-03	6.070	6.080	5.940	5.960	5.960	5,977,800
2026-04-02	6.130	6.190	6.010	6.060	6.060	7,873,500
2026-04-01	6.250	6.270	6.170	6.200	6.200	6,427,000
2026-03-31	6.400	6.410	6.160	6.180	6.180	10,459,642
2026-03-30	6.400	6.640	6.360	6.430	6.430	14,380,102
2026-03-27	6.160	6.430	6.060	6.390	6.390	13,996,900
2026-03-26	6.150	6.250	6.010	6.150	6.150	16,394,142
2026-03-25	5.890	5.970	5.840	5.970	5.970	8,047,598
2026-03-24	5.750	5.850	5.600	5.850	5.850	10,293,810
2026-03-23	5.980	5.980	5.730	5.730	5.730	11,072,210
2026-03-20	6.200	6.250	6.010	6.030	6.030	7,436,600
2026-03-19	6.250	6.280	6.140	6.140	6.140	7,092,000
2026-03-18	6.250	6.320	6.250	6.280	6.280	5,223,000
2026-03-17	6.440	6.500	6.250	6.260	6.260	8,784,300
2026-03-16	6.390	6.430	6.310	6.390	6.390	6,093,100
2026-03-13	6.330	6.390	6.240	6.340	6.340	5,189,501
2026-03-12	6.450	6.450	6.290	6.320	6.320	9,481,201
2026-03-11	6.590	6.590	6.390	6.430	6.430	11,461,000
2026-03-10	6.570	6.640	6.480	6.570	6.570	8,201,200
2026-03-09	6.480	6.600	6.470	6.570	6.570	6,509,200
2026-03-06	6.420	6.600	6.380	6.580	6.580	6,819,600
2026-03-05	6.400	6.520	6.380	6.420	6.420	6,178,200
2026-03-04	6.250	6.420	6.220	6.340	6.340	7,503,100
2026-03-03	6.600	6.620	6.280	6.300	6.300	11,812,300
2026-03-02	6.410	6.760	6.380	6.530	6.530	15,205,300
2026-02-27	6.310	6.480	6.300	6.470	6.470	7,226,900
2026-02-26	6.330	6.370	6.290	6.300	6.300	4,530,600
2026-02-25	6.310	6.480	6.300	6.320	6.320	7,328,211
2026-02-24	6.180	6.310	6.170	6.300	6.300	8,573,643
2026-02-13	6.150	6.230	6.140	6.140	6.140	4,298,100
2026-02-12	6.270	6.290	6.150	6.160	6.160	7,082,100
2026-02-11	6.170	6.270	6.160	6.270	6.270	5,974,400
2026-02-10	6.180	6.190	6.130	6.180	6.180	3,887,100
2026-02-09	6.180	6.200	6.130	6.160	6.160	5,016,921
2026-02-06	6.120	6.170	6.090	6.160	6.160	4,667,474
2026-02-05	6.060	6.160	6.050	6.110	6.110	5,542,974
2026-02-04	6.020	6.110	6.010	6.060	6.060	4,736,900
2026-02-03	6.020	6.040	5.940	6.030	6.030	10,593,200
2026-02-02	6.130	6.200	6.010	6.010	6.010	20,064,601
2026-01-30	6.220	6.330	6.190	6.330	6.330	8,006,976
2026-01-29	6.190	6.370	6.170	6.220	6.220	10,775,000
2026-01-28	6.230	6.290	6.190	6.200	6.200	7,936,700
2026-01-27	6.280	6.340	6.160	6.240	6.240	9,556,201
2026-01-26	6.140	6.340	6.120	6.290	6.290	12,159,400
2026-01-23	6.080	6.150	6.070	6.130	6.130	7,688,100
2026-01-22	6.100	6.130	6.030	6.080	6.080	9,339,500
2026-01-21	6.000	6.080	6.000	6.080	6.080	5,635,861
2026-01-20	5.990	6.090	5.980	6.030	6.030	7,393,701
2026-01-19	5.960	6.010	5.950	6.000	6.000	6,081,901

← NewerPage 3 of 21 · 1,216 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.