China United Travel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.130 | 4.160 | 4.010 | 4.060 | 4.060 | 9,007,700 |
| 2025-04-22 | 4.080 | 4.160 | 4.010 | 4.080 | 4.080 | 8,699,201 |
| 2025-04-21 | 4.070 | 4.120 | 4.030 | 4.090 | 4.090 | 6,400,102 |
| 2025-04-18 | 4.020 | 4.160 | 4.020 | 4.090 | 4.090 | 6,303,100 |
| 2025-04-17 | 4.090 | 4.150 | 3.990 | 4.110 | 4.110 | 9,954,000 |
| 2025-04-16 | 4.310 | 4.310 | 4.090 | 4.090 | 4.090 | 13,605,155 |
| 2025-04-15 | 4.330 | 4.390 | 4.290 | 4.310 | 4.310 | 5,373,355 |
| 2025-04-14 | 4.320 | 4.400 | 4.260 | 4.310 | 4.310 | 11,891,000 |
| 2025-04-11 | 4.200 | 4.400 | 4.180 | 4.290 | 4.290 | 12,767,500 |
| 2025-04-10 | 4.180 | 4.320 | 4.180 | 4.240 | 4.240 | 19,313,700 |
| 2025-04-09 | 3.900 | 4.110 | 3.810 | 4.110 | 4.110 | 15,680,606 |
| 2025-04-08 | 3.860 | 4.000 | 3.860 | 3.910 | 3.910 | 17,162,165 |
| 2025-04-07 | 4.060 | 4.120 | 4.060 | 4.060 | 4.060 | 5,404,000 |
| 2025-04-03 | 4.310 | 4.420 | 4.130 | 4.270 | 4.270 | 16,073,133 |
| 2025-04-02 | 4.440 | 4.460 | 4.240 | 4.270 | 4.270 | 24,683,100 |
| 2025-04-01 | 4.300 | 4.490 | 4.300 | 4.460 | 4.460 | 20,267,300 |
| 2025-03-31 | 4.120 | 4.310 | 4.110 | 4.310 | 4.310 | 21,281,740 |
| 2025-03-28 | 4.140 | 4.250 | 4.070 | 4.100 | 4.100 | 27,901,501 |
| 2025-03-27 | 3.910 | 4.140 | 3.860 | 4.140 | 4.140 | 20,826,155 |
| 2025-03-26 | 3.800 | 3.970 | 3.800 | 3.940 | 3.940 | 40,705,036 |
| 2025-03-25 | 3.560 | 3.780 | 3.560 | 3.780 | 3.780 | 19,448,857 |
| 2025-03-24 | 3.580 | 3.750 | 3.570 | 3.600 | 3.600 | 47,657,532 |
| 2025-03-21 | 3.580 | 3.680 | 3.580 | 3.580 | 3.580 | 56,714,700 |
| 2025-03-20 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 559,800 |
| 2025-03-19 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 105,000 |
| 2025-03-18 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 251,500 |
| 2025-03-17 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-03-14 | 4.380 | 4.480 | 4.320 | 4.400 | 4.400 | 17,861,030 |
| 2025-03-13 | 4.290 | 4.400 | 4.270 | 4.380 | 4.380 | 21,547,001 |
| 2025-03-12 | 4.400 | 4.420 | 4.290 | 4.300 | 4.300 | 25,509,301 |
| 2025-03-11 | 4.240 | 4.400 | 4.220 | 4.390 | 4.390 | 28,961,400 |
| 2025-03-10 | 4.190 | 4.330 | 4.160 | 4.290 | 4.290 | 23,356,400 |
| 2025-03-07 | 4.120 | 4.340 | 4.090 | 4.220 | 4.220 | 37,037,400 |
| 2025-03-06 | 4.070 | 4.240 | 4.020 | 4.120 | 4.120 | 34,573,975 |
| 2025-03-05 | 3.870 | 4.110 | 3.740 | 4.060 | 4.060 | 44,116,280 |
| 2025-03-04 | 3.780 | 3.880 | 3.780 | 3.860 | 3.860 | 18,622,991 |
| 2025-03-03 | 3.710 | 3.890 | 3.710 | 3.810 | 3.810 | 33,106,501 |
| 2025-02-28 | 3.810 | 3.830 | 3.700 | 3.710 | 3.710 | 22,959,507 |
| 2025-02-27 | 3.770 | 3.840 | 3.710 | 3.760 | 3.760 | 26,157,600 |
| 2025-02-26 | 3.720 | 3.800 | 3.700 | 3.750 | 3.750 | 17,927,400 |
| 2025-02-25 | 3.680 | 3.820 | 3.650 | 3.730 | 3.730 | 28,024,288 |
| 2025-02-24 | 3.730 | 3.760 | 3.640 | 3.720 | 3.720 | 27,370,662 |
| 2025-02-21 | 3.580 | 3.780 | 3.510 | 3.730 | 3.730 | 41,519,575 |
| 2025-02-20 | 3.550 | 3.610 | 3.550 | 3.590 | 3.590 | 12,382,600 |
| 2025-02-19 | 3.550 | 3.600 | 3.520 | 3.590 | 3.590 | 13,803,721 |
| 2025-02-18 | 3.680 | 3.690 | 3.510 | 3.550 | 3.550 | 22,959,301 |
| 2025-02-17 | 3.640 | 3.720 | 3.590 | 3.690 | 3.690 | 25,217,200 |
| 2025-02-14 | 3.690 | 3.700 | 3.590 | 3.620 | 3.620 | 25,023,400 |
| 2025-02-13 | 3.690 | 3.760 | 3.630 | 3.710 | 3.710 | 33,515,100 |
| 2025-02-12 | 3.670 | 3.710 | 3.620 | 3.680 | 3.680 | 28,646,400 |
| 2025-02-11 | 3.640 | 3.730 | 3.560 | 3.680 | 3.680 | 43,336,700 |
| 2025-02-10 | 3.490 | 3.640 | 3.480 | 3.630 | 3.630 | 34,710,400 |
| 2025-02-07 | 3.460 | 3.530 | 3.420 | 3.480 | 3.480 | 35,725,400 |
| 2025-02-06 | 3.420 | 3.480 | 3.360 | 3.460 | 3.460 | 29,709,201 |
| 2025-02-05 | 3.370 | 3.450 | 3.360 | 3.420 | 3.420 | 24,351,300 |
| 2025-01-27 | 3.490 | 3.540 | 3.370 | 3.380 | 3.380 | 32,917,515 |
| 2025-01-24 | 3.520 | 3.620 | 3.430 | 3.480 | 3.480 | 53,845,215 |
| 2025-01-23 | 3.850 | 3.950 | 3.570 | 3.570 | 3.570 | 81,138,800 |
| 2025-01-22 | 3.790 | 4.050 | 3.740 | 3.810 | 3.810 | 97,287,315 |
| 2025-01-21 | 4.070 | 4.580 | 3.940 | 4.160 | 4.160 | 146,760,386 |
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.