China United Travel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.540 | 5.590 | 5.510 | 5.560 | 5.560 | 5,518,900 |
| 2025-10-21 | 5.510 | 5.540 | 5.460 | 5.540 | 5.540 | 4,942,400 |
| 2025-10-20 | 5.550 | 5.560 | 5.450 | 5.500 | 5.500 | 5,447,300 |
| 2025-10-17 | 5.630 | 5.640 | 5.520 | 5.530 | 5.530 | 6,379,800 |
| 2025-10-16 | 5.570 | 5.670 | 5.540 | 5.610 | 5.610 | 8,543,701 |
| 2025-10-15 | 5.530 | 5.570 | 5.510 | 5.550 | 5.550 | 4,527,400 |
| 2025-10-14 | 5.560 | 5.620 | 5.500 | 5.500 | 5.500 | 7,330,400 |
| 2025-10-13 | 5.390 | 5.630 | 5.390 | 5.580 | 5.580 | 9,148,000 |
| 2025-10-10 | 5.410 | 5.630 | 5.380 | 5.530 | 5.530 | 9,428,424 |
| 2025-10-09 | 5.410 | 5.430 | 5.370 | 5.390 | 5.390 | 5,157,200 |
| 2025-09-30 | 5.410 | 5.450 | 5.400 | 5.410 | 5.410 | 4,395,400 |
| 2025-09-29 | 5.480 | 5.490 | 5.410 | 5.410 | 5.410 | 6,980,600 |
| 2025-09-26 | 5.380 | 5.620 | 5.330 | 5.490 | 5.490 | 11,589,399 |
| 2025-09-25 | 5.370 | 5.400 | 5.360 | 5.370 | 5.370 | 5,229,300 |
| 2025-09-24 | 5.380 | 5.430 | 5.350 | 5.410 | 5.410 | 5,277,000 |
| 2025-09-23 | 5.510 | 5.510 | 5.360 | 5.390 | 5.390 | 8,336,900 |
| 2025-09-22 | 5.630 | 5.680 | 5.550 | 5.560 | 5.560 | 8,034,599 |
| 2025-09-19 | 5.490 | 5.550 | 5.430 | 5.540 | 5.540 | 7,045,300 |
| 2025-09-18 | 5.560 | 5.570 | 5.450 | 5.490 | 5.490 | 11,373,900 |
| 2025-09-17 | 5.590 | 5.640 | 5.550 | 5.600 | 5.600 | 7,321,000 |
| 2025-09-16 | 5.670 | 5.680 | 5.590 | 5.600 | 5.600 | 7,342,550 |
| 2025-09-15 | 5.650 | 5.710 | 5.540 | 5.680 | 5.680 | 9,455,903 |
| 2025-09-12 | 5.760 | 5.820 | 5.620 | 5.660 | 5.660 | 14,370,300 |
| 2025-09-11 | 5.860 | 5.870 | 5.730 | 5.780 | 5.780 | 12,627,001 |
| 2025-09-10 | 5.920 | 6.020 | 5.860 | 5.870 | 5.870 | 15,228,487 |
| 2025-09-09 | 5.730 | 5.990 | 5.640 | 5.950 | 5.950 | 21,581,277 |
| 2025-09-08 | 5.680 | 5.750 | 5.610 | 5.730 | 5.730 | 11,921,201 |
| 2025-09-05 | 5.880 | 5.890 | 5.660 | 5.770 | 5.770 | 15,844,511 |
| 2025-09-04 | 5.650 | 5.900 | 5.580 | 5.770 | 5.770 | 25,969,117 |
| 2025-09-03 | 5.550 | 5.650 | 5.460 | 5.650 | 5.650 | 17,381,761 |
| 2025-09-02 | 5.580 | 5.580 | 5.340 | 5.380 | 5.380 | 15,937,800 |
| 2025-09-01 | 5.630 | 5.650 | 5.540 | 5.580 | 5.580 | 10,170,329 |
| 2025-08-29 | 5.530 | 5.750 | 5.520 | 5.670 | 5.670 | 15,693,704 |
| 2025-08-28 | 5.500 | 5.580 | 5.440 | 5.510 | 5.510 | 19,972,957 |
| 2025-08-27 | 5.780 | 5.840 | 5.670 | 5.670 | 5.670 | 39,108,102 |
| 2025-08-26 | 6.180 | 6.310 | 5.960 | 5.970 | 5.970 | 68,424,672 |
| 2025-08-25 | 6.050 | 6.150 | 5.980 | 6.010 | 6.010 | 15,460,220 |
| 2025-08-22 | 5.990 | 6.080 | 5.930 | 5.980 | 5.980 | 13,508,300 |
| 2025-08-21 | 5.860 | 6.040 | 5.860 | 5.980 | 5.980 | 15,932,610 |
| 2025-08-20 | 5.880 | 5.930 | 5.830 | 5.880 | 5.880 | 12,796,100 |
| 2025-08-19 | 5.750 | 5.990 | 5.710 | 5.950 | 5.950 | 23,107,628 |
| 2025-08-18 | 5.820 | 5.850 | 5.730 | 5.740 | 5.740 | 16,993,078 |
| 2025-08-15 | 5.870 | 5.880 | 5.730 | 5.840 | 5.840 | 15,767,901 |
| 2025-08-14 | 5.940 | 5.940 | 5.880 | 5.880 | 5.880 | 10,663,170 |
| 2025-08-13 | 5.930 | 5.950 | 5.910 | 5.940 | 5.940 | 10,981,201 |
| 2025-08-12 | 5.990 | 5.990 | 5.920 | 5.940 | 5.940 | 14,582,328 |
| 2025-08-11 | 6.030 | 6.100 | 5.990 | 5.990 | 5.990 | 17,924,800 |
| 2025-08-08 | 6.010 | 6.260 | 5.980 | 6.060 | 6.060 | 24,377,421 |
| 2025-08-07 | 6.010 | 6.070 | 5.980 | 6.000 | 6.000 | 12,569,900 |
| 2025-08-06 | 5.980 | 6.060 | 5.970 | 6.010 | 6.010 | 10,912,000 |
| 2025-08-05 | 5.980 | 6.020 | 5.960 | 6.010 | 6.010 | 10,341,092 |
| 2025-08-04 | 6.000 | 6.060 | 5.950 | 6.000 | 6.000 | 10,570,636 |
| 2025-08-01 | 5.910 | 6.030 | 5.910 | 5.990 | 5.990 | 9,911,601 |
| 2025-07-31 | 5.990 | 5.990 | 5.920 | 5.930 | 5.930 | 6,865,200 |
| 2025-07-30 | 5.980 | 6.010 | 5.930 | 5.970 | 5.970 | 9,154,194 |
| 2025-07-29 | 6.060 | 6.080 | 5.970 | 5.970 | 5.970 | 15,438,500 |
| 2025-07-28 | 6.090 | 6.100 | 6.020 | 6.080 | 6.080 | 13,369,300 |
| 2025-07-25 | 6.040 | 6.230 | 6.010 | 6.170 | 6.170 | 19,052,403 |
| 2025-07-24 | 6.020 | 6.080 | 6.020 | 6.060 | 6.060 | 9,261,200 |
| 2025-07-23 | 6.100 | 6.180 | 6.040 | 6.050 | 6.050 | 12,224,900 |
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.