China United Travel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.000 | 6.030 | 5.940 | 5.990 | 5.990 | 5,628,600 |
| 2026-01-15 | 5.920 | 6.040 | 5.910 | 6.000 | 6.000 | 7,364,701 |
| 2026-01-14 | 5.930 | 6.010 | 5.900 | 5.930 | 5.930 | 9,060,700 |
| 2026-01-13 | 5.920 | 5.980 | 5.870 | 5.940 | 5.940 | 9,753,700 |
| 2026-01-12 | 5.950 | 5.960 | 5.900 | 5.930 | 5.930 | 9,882,100 |
| 2026-01-09 | 5.970 | 6.020 | 5.920 | 5.960 | 5.960 | 11,813,844 |
| 2026-01-08 | 6.070 | 6.090 | 6.020 | 6.030 | 6.030 | 7,235,298 |
| 2026-01-07 | 6.150 | 6.160 | 6.060 | 6.070 | 6.070 | 8,130,400 |
| 2026-01-06 | 5.990 | 6.150 | 5.990 | 6.140 | 6.140 | 9,285,825 |
| 2026-01-05 | 6.060 | 6.090 | 6.000 | 6.010 | 6.010 | 6,297,800 |
| 2025-12-31 | 5.970 | 6.090 | 5.940 | 6.060 | 6.060 | 7,814,300 |
| 2025-12-30 | 5.900 | 6.000 | 5.840 | 5.950 | 5.950 | 6,736,800 |
| 2025-12-29 | 5.940 | 5.940 | 5.880 | 5.900 | 5.900 | 5,101,701 |
| 2025-12-26 | 5.910 | 6.060 | 5.910 | 5.950 | 5.950 | 5,821,401 |
| 2025-12-25 | 5.970 | 6.020 | 5.900 | 5.950 | 5.950 | 5,271,100 |
| 2025-12-24 | 5.910 | 5.970 | 5.890 | 5.970 | 5.970 | 3,933,349 |
| 2025-12-23 | 5.980 | 6.010 | 5.880 | 5.900 | 5.900 | 7,199,300 |
| 2025-12-22 | 5.960 | 5.980 | 5.920 | 5.980 | 5.980 | 6,093,607 |
| 2025-12-19 | 5.780 | 5.940 | 5.770 | 5.940 | 5.940 | 8,124,568 |
| 2025-12-18 | 5.750 | 5.890 | 5.750 | 5.790 | 5.790 | 5,860,263 |
| 2025-12-17 | 5.670 | 5.750 | 5.660 | 5.750 | 5.750 | 4,454,508 |
| 2025-12-16 | 5.720 | 5.770 | 5.660 | 5.700 | 5.700 | 4,514,997 |
| 2025-12-15 | 5.700 | 5.720 | 5.640 | 5.680 | 5.680 | 4,347,300 |
| 2025-12-12 | 5.690 | 5.770 | 5.670 | 5.720 | 5.720 | 3,331,600 |
| 2025-12-11 | 5.700 | 5.820 | 5.640 | 5.710 | 5.710 | 5,208,100 |
| 2025-12-10 | 5.760 | 5.770 | 5.660 | 5.700 | 5.700 | 3,570,000 |
| 2025-12-09 | 5.800 | 5.840 | 5.750 | 5.750 | 5.750 | 3,762,600 |
| 2025-12-08 | 5.760 | 5.850 | 5.760 | 5.770 | 5.770 | 4,666,100 |
| 2025-12-05 | 5.640 | 5.760 | 5.610 | 5.750 | 5.750 | 5,641,400 |
| 2025-12-04 | 5.690 | 5.720 | 5.630 | 5.640 | 5.640 | 3,622,600 |
| 2025-12-03 | 5.760 | 5.760 | 5.660 | 5.700 | 5.700 | 4,072,898 |
| 2025-12-02 | 5.750 | 5.790 | 5.700 | 5.760 | 5.760 | 3,971,280 |
| 2025-12-01 | 5.850 | 5.860 | 5.740 | 5.770 | 5.770 | 5,897,098 |
| 2025-11-28 | 5.820 | 5.870 | 5.790 | 5.830 | 5.830 | 4,323,300 |
| 2025-11-27 | 5.930 | 5.940 | 5.810 | 5.820 | 5.820 | 4,520,900 |
| 2025-11-26 | 5.750 | 5.950 | 5.750 | 5.890 | 5.890 | 8,315,100 |
| 2025-11-25 | 5.740 | 5.830 | 5.730 | 5.750 | 5.750 | 5,751,998 |
| 2025-11-24 | 5.640 | 5.760 | 5.610 | 5.730 | 5.730 | 7,200,200 |
| 2025-11-21 | 5.890 | 5.890 | 5.610 | 5.630 | 5.630 | 11,783,419 |
| 2025-11-20 | 5.990 | 6.010 | 5.870 | 5.910 | 5.910 | 6,878,440 |
| 2025-11-19 | 6.040 | 6.110 | 5.910 | 6.000 | 6.000 | 9,238,401 |
| 2025-11-18 | 6.150 | 6.150 | 5.980 | 6.020 | 6.020 | 8,912,400 |
| 2025-11-17 | 6.170 | 6.220 | 6.080 | 6.140 | 6.140 | 8,454,800 |
| 2025-11-14 | 6.220 | 6.400 | 6.140 | 6.150 | 6.150 | 13,295,400 |
| 2025-11-13 | 5.990 | 6.300 | 5.980 | 6.210 | 6.210 | 17,081,602 |
| 2025-11-12 | 5.910 | 6.070 | 5.870 | 6.010 | 6.010 | 10,493,369 |
| 2025-11-11 | 5.840 | 5.920 | 5.800 | 5.920 | 5.920 | 7,336,010 |
| 2025-11-10 | 5.810 | 5.850 | 5.760 | 5.840 | 5.840 | 5,943,510 |
| 2025-11-07 | 5.820 | 5.870 | 5.770 | 5.810 | 5.810 | 6,414,900 |
| 2025-11-06 | 5.890 | 5.890 | 5.740 | 5.820 | 5.820 | 10,756,040 |
| 2025-11-05 | 5.950 | 6.000 | 5.870 | 5.890 | 5.890 | 9,413,801 |
| 2025-11-04 | 6.020 | 6.060 | 5.940 | 6.000 | 6.000 | 10,602,080 |
| 2025-11-03 | 5.850 | 6.100 | 5.800 | 6.010 | 6.010 | 12,790,080 |
| 2025-10-31 | 5.720 | 5.900 | 5.710 | 5.860 | 5.860 | 10,184,601 |
| 2025-10-30 | 5.660 | 5.890 | 5.610 | 5.750 | 5.750 | 12,100,000 |
| 2025-10-29 | 5.630 | 5.690 | 5.590 | 5.670 | 5.670 | 6,803,000 |
| 2025-10-28 | 5.590 | 5.690 | 5.550 | 5.660 | 5.660 | 6,244,800 |
| 2025-10-27 | 5.700 | 5.700 | 5.580 | 5.610 | 5.610 | 7,766,200 |
| 2025-10-24 | 5.550 | 5.750 | 5.550 | 5.700 | 5.700 | 11,759,000 |
| 2025-10-23 | 5.550 | 5.580 | 5.510 | 5.570 | 5.570 | 6,033,600 |
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.