China United Travel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.820 | 4.080 | 3.800 | 4.040 | 4.040 | 38,909,574 |
| 2024-10-24 | 3.700 | 3.900 | 3.700 | 3.820 | 3.820 | 31,185,679 |
| 2024-10-23 | 3.820 | 3.890 | 3.660 | 3.730 | 3.730 | 37,661,101 |
| 2024-10-22 | 3.710 | 3.950 | 3.600 | 3.800 | 3.800 | 55,072,596 |
| 2024-10-21 | 3.430 | 3.800 | 3.390 | 3.660 | 3.660 | 51,181,256 |
| 2024-10-18 | 3.350 | 3.500 | 3.270 | 3.450 | 3.450 | 27,163,778 |
| 2024-10-17 | 3.320 | 3.520 | 3.300 | 3.390 | 3.390 | 28,519,300 |
| 2024-10-16 | 3.220 | 3.290 | 3.180 | 3.290 | 3.290 | 16,219,501 |
| 2024-10-15 | 3.380 | 3.380 | 3.250 | 3.270 | 3.270 | 18,145,673 |
| 2024-10-14 | 3.350 | 3.410 | 3.230 | 3.390 | 3.390 | 19,221,601 |
| 2024-10-11 | 3.440 | 3.500 | 3.280 | 3.330 | 3.330 | 23,807,501 |
| 2024-10-10 | 3.400 | 3.660 | 3.260 | 3.520 | 3.520 | 41,961,900 |
| 2024-10-09 | 3.780 | 3.790 | 3.500 | 3.500 | 3.500 | 34,515,101 |
| 2024-10-08 | 4.140 | 4.150 | 3.580 | 3.890 | 3.890 | 68,383,812 |
| 2024-09-30 | 3.580 | 3.800 | 3.450 | 3.780 | 3.780 | 66,048,366 |
| 2024-09-27 | 3.370 | 3.460 | 3.320 | 3.450 | 3.450 | 38,314,091 |
| 2024-09-26 | 3.300 | 3.410 | 3.260 | 3.370 | 3.370 | 46,947,101 |
| 2024-09-25 | 3.200 | 3.490 | 3.200 | 3.330 | 3.330 | 60,853,610 |
| 2024-09-24 | 3.150 | 3.240 | 3.070 | 3.230 | 3.230 | 56,057,644 |
| 2024-09-23 | 2.960 | 3.250 | 2.950 | 3.140 | 3.140 | 61,207,996 |
| 2024-09-20 | 2.990 | 3.040 | 2.910 | 2.950 | 2.950 | 31,136,102 |
| 2024-09-19 | 2.820 | 3.040 | 2.750 | 2.950 | 2.950 | 48,306,796 |
| 2024-09-18 | 3.080 | 3.130 | 2.840 | 2.840 | 2.840 | 50,830,495 |
| 2024-09-13 | 3.410 | 3.450 | 3.060 | 3.160 | 3.160 | 56,840,444 |
| 2024-09-12 | 3.250 | 3.460 | 3.240 | 3.400 | 3.400 | 62,870,644 |
| 2024-09-11 | 3.230 | 3.310 | 3.120 | 3.230 | 3.230 | 43,517,144 |
| 2024-09-10 | 3.310 | 3.570 | 3.160 | 3.250 | 3.250 | 76,020,395 |
| 2024-09-09 | 2.990 | 3.390 | 2.970 | 3.390 | 3.390 | 88,309,740 |
| 2024-09-06 | 2.940 | 3.220 | 2.900 | 3.080 | 3.080 | 75,584,201 |
| 2024-09-05 | 2.910 | 2.950 | 2.850 | 2.930 | 2.930 | 23,320,000 |
| 2024-09-04 | 2.910 | 2.990 | 2.850 | 2.910 | 2.910 | 26,037,995 |
| 2024-09-03 | 2.980 | 3.080 | 2.870 | 2.960 | 2.960 | 41,456,766 |
| 2024-09-02 | 2.860 | 3.150 | 2.850 | 2.940 | 2.940 | 62,976,710 |
| 2024-08-30 | 2.770 | 2.940 | 2.750 | 2.870 | 2.870 | 46,444,595 |
| 2024-08-29 | 2.730 | 2.810 | 2.670 | 2.800 | 2.800 | 29,689,000 |
| 2024-08-28 | 2.820 | 2.880 | 2.720 | 2.810 | 2.810 | 33,900,400 |
| 2024-08-27 | 2.900 | 2.980 | 2.730 | 2.770 | 2.770 | 58,639,033 |
| 2024-08-26 | 2.680 | 2.950 | 2.630 | 2.950 | 2.950 | 46,249,798 |
| 2024-08-23 | 2.690 | 2.750 | 2.590 | 2.680 | 2.680 | 42,981,174 |
| 2024-08-22 | 2.740 | 2.900 | 2.690 | 2.740 | 2.740 | 69,512,301 |
| 2024-08-21 | 2.900 | 2.990 | 2.820 | 2.990 | 2.990 | 84,651,991 |
| 2024-08-20 | 2.480 | 2.720 | 2.440 | 2.720 | 2.720 | 19,072,100 |
| 2024-08-19 | 2.490 | 2.500 | 2.440 | 2.470 | 2.470 | 7,464,402 |
| 2024-08-16 | 2.540 | 2.560 | 2.490 | 2.490 | 2.490 | 6,521,502 |
| 2024-08-15 | 2.460 | 2.570 | 2.420 | 2.540 | 2.540 | 8,771,200 |
| 2024-08-14 | 2.480 | 2.500 | 2.450 | 2.460 | 2.460 | 3,777,100 |
| 2024-08-13 | 2.480 | 2.490 | 2.400 | 2.480 | 2.480 | 7,140,700 |
| 2024-08-12 | 2.510 | 2.540 | 2.460 | 2.470 | 2.470 | 6,656,800 |
| 2024-08-09 | 2.570 | 2.600 | 2.530 | 2.540 | 2.540 | 6,133,301 |
| 2024-08-08 | 2.550 | 2.610 | 2.520 | 2.600 | 2.600 | 8,601,601 |
| 2024-08-07 | 2.610 | 2.610 | 2.540 | 2.570 | 2.570 | 8,999,500 |
| 2024-08-06 | 2.630 | 2.630 | 2.510 | 2.620 | 2.620 | 13,233,300 |
| 2024-08-05 | 2.520 | 2.660 | 2.510 | 2.550 | 2.550 | 15,153,300 |
| 2024-08-02 | 2.530 | 2.600 | 2.510 | 2.520 | 2.520 | 6,828,200 |
| 2024-08-01 | 2.540 | 2.580 | 2.490 | 2.560 | 2.560 | 10,736,139 |
| 2024-07-31 | 2.400 | 2.520 | 2.390 | 2.510 | 2.510 | 9,784,100 |
| 2024-07-30 | 2.370 | 2.410 | 2.330 | 2.410 | 2.410 | 7,357,115 |
| 2024-07-29 | 2.350 | 2.380 | 2.300 | 2.370 | 2.370 | 6,322,800 |
| 2024-07-26 | 2.290 | 2.350 | 2.270 | 2.350 | 2.350 | 6,018,200 |
| 2024-07-25 | 2.260 | 2.320 | 2.230 | 2.290 | 2.290 | 6,968,200 |
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.