China United Travel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.240 | 5.240 | 4.330 | 4.380 | 4.380 | 150,635,347 |
| 2025-01-17 | 4.760 | 4.760 | 4.390 | 4.760 | 4.760 | 77,787,380 |
| 2025-01-16 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 12,056,700 |
| 2025-01-15 | 3.940 | 3.940 | 3.910 | 3.940 | 3.940 | 12,144,100 |
| 2025-01-14 | 3.310 | 3.580 | 3.310 | 3.580 | 3.580 | 15,410,000 |
| 2025-01-13 | 3.200 | 3.290 | 3.130 | 3.250 | 3.250 | 7,076,580 |
| 2025-01-10 | 3.410 | 3.440 | 3.250 | 3.250 | 3.250 | 8,708,800 |
| 2025-01-09 | 3.360 | 3.440 | 3.310 | 3.410 | 3.410 | 8,267,100 |
| 2025-01-08 | 3.400 | 3.440 | 3.270 | 3.360 | 3.360 | 9,083,037 |
| 2025-01-07 | 3.300 | 3.400 | 3.280 | 3.400 | 3.400 | 9,057,600 |
| 2025-01-06 | 3.370 | 3.410 | 3.130 | 3.310 | 3.310 | 13,144,499 |
| 2025-01-03 | 3.630 | 3.680 | 3.350 | 3.370 | 3.370 | 21,137,443 |
| 2025-01-02 | 3.580 | 3.840 | 3.550 | 3.640 | 3.640 | 20,026,788 |
| 2024-12-31 | 3.480 | 3.730 | 3.450 | 3.650 | 3.650 | 25,803,110 |
| 2024-12-30 | 3.580 | 3.590 | 3.370 | 3.490 | 3.490 | 17,432,513 |
| 2024-12-27 | 3.580 | 3.710 | 3.530 | 3.610 | 3.610 | 15,935,099 |
| 2024-12-26 | 3.500 | 3.680 | 3.480 | 3.580 | 3.580 | 15,344,400 |
| 2024-12-25 | 3.670 | 3.920 | 3.500 | 3.530 | 3.530 | 33,604,499 |
| 2024-12-24 | 3.690 | 3.770 | 3.520 | 3.640 | 3.640 | 26,657,200 |
| 2024-12-23 | 4.040 | 4.100 | 3.680 | 3.680 | 3.680 | 28,086,900 |
| 2024-12-20 | 4.070 | 4.180 | 4.040 | 4.090 | 4.090 | 14,248,800 |
| 2024-12-19 | 4.100 | 4.130 | 3.960 | 4.070 | 4.070 | 14,101,900 |
| 2024-12-18 | 4.250 | 4.270 | 4.010 | 4.140 | 4.140 | 19,971,995 |
| 2024-12-17 | 4.650 | 4.650 | 4.180 | 4.230 | 4.230 | 30,341,031 |
| 2024-12-16 | 4.610 | 4.710 | 4.500 | 4.590 | 4.590 | 29,539,705 |
| 2024-12-13 | 4.650 | 4.740 | 4.530 | 4.530 | 4.530 | 27,596,010 |
| 2024-12-12 | 4.560 | 4.720 | 4.510 | 4.670 | 4.670 | 35,242,436 |
| 2024-12-11 | 4.230 | 4.610 | 4.230 | 4.490 | 4.490 | 29,699,000 |
| 2024-12-10 | 4.330 | 4.340 | 4.200 | 4.240 | 4.240 | 17,414,200 |
| 2024-12-09 | 4.380 | 4.390 | 4.170 | 4.220 | 4.220 | 20,291,200 |
| 2024-12-06 | 4.210 | 4.430 | 4.200 | 4.390 | 4.390 | 24,419,103 |
| 2024-12-05 | 4.080 | 4.210 | 4.070 | 4.210 | 4.210 | 14,244,201 |
| 2024-12-04 | 4.220 | 4.290 | 4.070 | 4.100 | 4.100 | 18,904,100 |
| 2024-12-03 | 4.200 | 4.400 | 4.200 | 4.220 | 4.220 | 26,975,900 |
| 2024-12-02 | 4.210 | 4.220 | 4.110 | 4.200 | 4.200 | 16,990,700 |
| 2024-11-29 | 4.060 | 4.300 | 4.020 | 4.170 | 4.170 | 27,544,900 |
| 2024-11-28 | 3.880 | 4.150 | 3.880 | 4.060 | 4.060 | 24,272,200 |
| 2024-11-27 | 3.820 | 3.910 | 3.710 | 3.900 | 3.900 | 15,534,200 |
| 2024-11-26 | 3.910 | 3.990 | 3.820 | 3.850 | 3.850 | 16,780,300 |
| 2024-11-25 | 3.650 | 3.920 | 3.650 | 3.910 | 3.910 | 27,674,201 |
| 2024-11-22 | 3.770 | 3.880 | 3.630 | 3.640 | 3.640 | 15,189,300 |
| 2024-11-21 | 3.830 | 3.850 | 3.700 | 3.770 | 3.770 | 12,612,811 |
| 2024-11-20 | 3.680 | 3.830 | 3.640 | 3.810 | 3.810 | 13,995,501 |
| 2024-11-19 | 3.750 | 3.770 | 3.560 | 3.690 | 3.690 | 12,391,763 |
| 2024-11-18 | 3.900 | 3.910 | 3.620 | 3.640 | 3.640 | 18,097,700 |
| 2024-11-15 | 3.930 | 4.060 | 3.830 | 3.850 | 3.850 | 15,128,865 |
| 2024-11-14 | 4.100 | 4.130 | 3.950 | 3.970 | 3.970 | 11,896,500 |
| 2024-11-13 | 4.110 | 4.180 | 4.040 | 4.140 | 4.140 | 14,523,901 |
| 2024-11-12 | 4.290 | 4.310 | 4.120 | 4.180 | 4.180 | 17,211,801 |
| 2024-11-11 | 4.210 | 4.280 | 4.140 | 4.280 | 4.280 | 20,260,999 |
| 2024-11-08 | 4.260 | 4.350 | 4.080 | 4.190 | 4.190 | 26,480,400 |
| 2024-11-07 | 3.950 | 4.290 | 3.940 | 4.260 | 4.260 | 29,741,700 |
| 2024-11-06 | 4.030 | 4.060 | 3.950 | 3.990 | 3.990 | 16,160,200 |
| 2024-11-05 | 4.010 | 4.090 | 3.970 | 4.030 | 4.030 | 18,192,007 |
| 2024-11-04 | 3.930 | 4.010 | 3.860 | 4.010 | 4.010 | 17,155,800 |
| 2024-11-01 | 4.210 | 4.320 | 3.970 | 4.000 | 4.000 | 31,650,202 |
| 2024-10-31 | 4.240 | 4.340 | 4.100 | 4.280 | 4.280 | 31,769,000 |
| 2024-10-30 | 4.120 | 4.320 | 4.000 | 4.240 | 4.240 | 43,963,602 |
| 2024-10-29 | 4.300 | 4.440 | 4.130 | 4.170 | 4.170 | 48,890,900 |
| 2024-10-28 | 4.180 | 4.360 | 4.050 | 4.320 | 4.320 | 52,756,973 |
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.