China United Travel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6.110 | 6.150 | 6.000 | 6.030 | 6.030 | 18,996,621 |
| 2025-07-21 | 6.180 | 6.220 | 6.120 | 6.130 | 6.130 | 11,519,904 |
| 2025-07-18 | 6.170 | 6.300 | 6.140 | 6.220 | 6.220 | 16,012,500 |
| 2025-07-17 | 6.140 | 6.270 | 6.120 | 6.180 | 6.180 | 13,466,600 |
| 2025-07-16 | 6.170 | 6.210 | 6.110 | 6.180 | 6.180 | 21,121,090 |
| 2025-07-15 | 6.000 | 6.320 | 5.950 | 6.310 | 6.310 | 39,268,716 |
| 2025-07-14 | 6.030 | 6.080 | 5.990 | 6.020 | 6.020 | 12,372,554 |
| 2025-07-11 | 6.100 | 6.120 | 5.980 | 6.090 | 6.090 | 15,870,755 |
| 2025-07-10 | 6.030 | 6.160 | 5.990 | 6.110 | 6.110 | 14,493,900 |
| 2025-07-09 | 6.130 | 6.250 | 6.010 | 6.050 | 6.050 | 21,854,101 |
| 2025-07-08 | 6.130 | 6.230 | 6.130 | 6.160 | 6.160 | 13,306,386 |
| 2025-07-07 | 6.060 | 6.140 | 5.980 | 6.140 | 6.140 | 15,729,900 |
| 2025-07-04 | 6.270 | 6.330 | 6.150 | 6.160 | 6.160 | 20,453,711 |
| 2025-07-03 | 6.310 | 6.450 | 6.270 | 6.320 | 6.320 | 26,567,800 |
| 2025-07-02 | 6.200 | 6.370 | 6.100 | 6.260 | 6.260 | 25,845,079 |
| 2025-07-01 | 6.210 | 6.360 | 6.160 | 6.210 | 6.210 | 25,011,766 |
| 2025-06-30 | 6.030 | 6.280 | 5.970 | 6.250 | 6.250 | 26,472,861 |
| 2025-06-27 | 6.500 | 6.540 | 6.170 | 6.190 | 6.190 | 40,142,768 |
| 2025-06-26 | 6.430 | 6.490 | 6.270 | 6.490 | 6.490 | 25,329,901 |
| 2025-06-25 | 6.360 | 6.470 | 6.160 | 6.180 | 6.180 | 45,366,169 |
| 2025-06-24 | 6.530 | 6.650 | 6.420 | 6.430 | 6.430 | 33,312,130 |
| 2025-06-23 | 6.340 | 6.650 | 6.290 | 6.510 | 6.510 | 30,309,182 |
| 2025-06-20 | 6.610 | 6.690 | 6.400 | 6.480 | 6.480 | 37,807,506 |
| 2025-06-19 | 6.780 | 6.910 | 6.530 | 6.620 | 6.620 | 54,429,339 |
| 2025-06-18 | 7.030 | 7.040 | 6.870 | 6.870 | 6.870 | 42,766,300 |
| 2025-06-17 | 7.100 | 7.400 | 7.030 | 7.230 | 7.230 | 79,636,043 |
| 2025-06-16 | 7.520 | 7.530 | 7.050 | 7.050 | 7.050 | 84,255,513 |
| 2025-06-13 | 8.100 | 8.100 | 7.320 | 7.420 | 7.420 | 127,226,602 |
| 2025-06-12 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 2,611,291 |
| 2025-06-11 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 3,416,577 |
| 2025-06-10 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 3,192,002 |
| 2025-06-09 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 1,207,556 |
| 2025-06-06 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 2,048,001 |
| 2025-06-05 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 2,772,600 |
| 2025-06-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 4,756,197 |
| 2025-06-03 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 2,606,900 |
| 2025-05-30 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 243,800 |
| 2025-05-29 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 1,027,700 |
| 2025-05-28 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2025-05-27 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2025-05-26 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2025-05-23 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2025-05-22 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2025-05-21 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2025-05-20 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2025-05-19 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2025-05-16 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2025-05-15 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2025-05-14 | 4.550 | 4.730 | 4.480 | 4.730 | 4.730 | 11,587,501 |
| 2025-05-13 | 4.430 | 4.510 | 4.420 | 4.500 | 4.500 | 12,122,300 |
| 2025-05-12 | 4.440 | 4.520 | 4.370 | 4.430 | 4.430 | 10,677,101 |
| 2025-05-09 | 4.400 | 4.450 | 4.370 | 4.440 | 4.440 | 12,587,202 |
| 2025-05-08 | 4.380 | 4.410 | 4.320 | 4.370 | 4.370 | 9,061,598 |
| 2025-05-07 | 4.480 | 4.480 | 4.280 | 4.350 | 4.350 | 11,538,155 |
| 2025-05-06 | 4.440 | 4.500 | 4.380 | 4.420 | 4.420 | 14,974,803 |
| 2025-04-30 | 4.330 | 4.440 | 4.280 | 4.390 | 4.390 | 11,108,277 |
| 2025-04-29 | 4.210 | 4.370 | 4.180 | 4.310 | 4.310 | 17,533,899 |
| 2025-04-28 | 4.040 | 4.210 | 4.040 | 4.210 | 4.210 | 13,283,046 |
| 2025-04-25 | 4.000 | 4.090 | 3.940 | 4.010 | 4.010 | 7,272,859 |
| 2025-04-24 | 4.050 | 4.060 | 3.940 | 3.980 | 3.980 | 6,518,859 |
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.