China United Travel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.270 | 5.380 | 5.140 | 5.210 | 5.210 | 5,073,300 |
| 2026-10-16 | 5.280 | 5.380 | 5.220 | 5.260 | 5.260 | 5,772,800 |
| 2026-10-15 | 5.350 | 5.370 | 5.170 | 5.200 | 5.200 | 7,651,400 |
| 2026-10-14 | 5.460 | 5.500 | 5.360 | 5.380 | 5.380 | 5,054,900 |
| 2026-10-13 | 5.380 | 5.530 | 5.300 | 5.490 | 5.490 | 7,618,200 |
| 2026-10-12 | 5.550 | 5.650 | 5.380 | 5.450 | 5.450 | 8,824,700 |
| 2026-10-09 | 5.600 | 5.630 | 5.440 | 5.540 | 5.540 | 8,946,500 |
| 2026-10-08 | 5.670 | 5.710 | 5.430 | 5.470 | 5.470 | 11,685,300 |
| 2026-09-30 | 5.850 | 5.870 | 5.650 | 5.690 | 5.690 | 14,382,400 |
| 2026-09-29 | 5.690 | 5.870 | 5.550 | 5.760 | 5.760 | 21,376,506 |
| 2026-09-28 | 5.670 | 5.750 | 5.430 | 5.620 | 5.620 | 32,211,912 |
| 2026-09-24 | 5.210 | 5.720 | 5.160 | 5.720 | 5.720 | 34,475,405 |
| 2026-09-23 | 5.160 | 5.320 | 5.120 | 5.200 | 5.200 | 6,038,000 |
| 2026-09-22 | 5.120 | 5.150 | 5.070 | 5.140 | 5.140 | 3,750,001 |
| 2026-09-21 | 5.000 | 5.130 | 5.000 | 5.120 | 5.120 | 4,953,001 |
| 2026-09-18 | 5.090 | 5.090 | 4.980 | 5.010 | 5.010 | 3,757,001 |
| 2026-09-17 | 4.980 | 5.120 | 4.970 | 5.040 | 5.040 | 4,562,900 |
| 2026-09-16 | 4.980 | 5.030 | 4.960 | 5.010 | 5.010 | 2,430,000 |
| 2026-09-15 | 5.130 | 5.130 | 4.970 | 4.970 | 4.970 | 4,205,300 |
| 2026-09-14 | 5.160 | 5.220 | 5.080 | 5.100 | 5.100 | 4,040,800 |
| 2026-09-11 | 5.180 | 5.250 | 5.120 | 5.210 | 5.210 | 6,392,900 |
| 2026-09-10 | 5.320 | 5.320 | 5.200 | 5.210 | 5.210 | 3,499,701 |
| 2026-09-09 | 5.290 | 5.310 | 5.180 | 5.270 | 5.270 | 5,326,400 |
| 2026-09-08 | 5.260 | 5.340 | 5.260 | 5.310 | 5.310 | 5,127,600 |
| 2026-09-07 | 5.250 | 5.340 | 5.220 | 5.260 | 5.260 | 7,482,101 |
| 2026-09-04 | 5.160 | 5.450 | 5.160 | 5.250 | 5.250 | 10,984,000 |
| 2026-09-03 | 5.230 | 5.450 | 5.180 | 5.220 | 5.220 | 12,623,600 |
| 2026-09-02 | 5.210 | 5.390 | 5.130 | 5.160 | 5.160 | 4,788,000 |
| 2026-09-01 | 5.150 | 5.270 | 5.150 | 5.240 | 5.240 | 4,566,801 |
| 2026-08-31 | 5.110 | 5.180 | 5.050 | 5.160 | 5.160 | 4,170,430 |
| 2026-08-28 | 5.060 | 5.130 | 5.030 | 5.090 | 5.090 | 3,145,000 |
| 2026-08-27 | 5.100 | 5.150 | 5.050 | 5.060 | 5.060 | 4,049,000 |
| 2026-08-26 | 5.080 | 5.140 | 5.050 | 5.130 | 5.130 | 3,288,100 |
| 2026-08-25 | 4.990 | 5.110 | 4.940 | 5.080 | 5.080 | 3,564,100 |
| 2026-08-24 | 5.030 | 5.050 | 4.950 | 4.990 | 4.990 | 2,754,000 |
| 2026-08-21 | 5.080 | 5.100 | 4.970 | 5.020 | 5.020 | 3,722,300 |
| 2026-08-20 | 5.030 | 5.120 | 5.020 | 5.070 | 5.070 | 3,683,600 |
| 2026-08-19 | 5.150 | 5.150 | 4.970 | 4.980 | 4.980 | 4,656,600 |
| 2026-08-18 | 5.220 | 5.260 | 5.120 | 5.150 | 5.150 | 4,294,200 |
| 2026-08-17 | 5.270 | 5.290 | 5.200 | 5.220 | 5.220 | 3,929,511 |
| 2026-08-14 | 5.310 | 5.340 | 5.230 | 5.270 | 5.270 | 3,295,900 |
| 2026-08-13 | 5.510 | 5.510 | 5.270 | 5.280 | 5.280 | 5,382,500 |
| 2026-08-12 | 5.390 | 5.520 | 5.350 | 5.470 | 5.470 | 7,220,300 |
| 2026-08-11 | 5.430 | 5.430 | 5.240 | 5.390 | 5.390 | 8,149,000 |
| 2026-08-10 | 5.200 | 5.440 | 5.190 | 5.410 | 5.410 | 6,514,001 |
| 2026-08-07 | 5.220 | 5.250 | 5.100 | 5.210 | 5.210 | 6,786,001 |
| 2026-08-06 | 5.180 | 5.500 | 5.160 | 5.260 | 5.260 | 9,078,100 |
| 2026-08-05 | 5.050 | 5.210 | 5.030 | 5.200 | 5.200 | 7,572,966 |
| 2026-08-04 | 4.970 | 5.110 | 4.970 | 5.050 | 5.050 | 6,693,500 |
| 2026-08-03 | 4.920 | 5.030 | 4.900 | 4.970 | 4.970 | 6,351,300 |
| 2026-07-31 | 4.780 | 4.950 | 4.780 | 4.930 | 4.930 | 8,346,800 |
| 2026-07-30 | 4.840 | 4.920 | 4.770 | 4.780 | 4.780 | 6,951,600 |
| 2026-07-29 | 4.810 | 4.870 | 4.780 | 4.840 | 4.840 | 5,070,900 |
| 2026-07-28 | 4.860 | 4.930 | 4.810 | 4.810 | 4.810 | 3,890,800 |
| 2026-07-27 | 4.850 | 4.920 | 4.810 | 4.870 | 4.870 | 4,269,700 |
| 2026-07-24 | 4.910 | 4.960 | 4.830 | 4.840 | 4.840 | 3,799,010 |
| 2026-07-23 | 4.760 | 5.130 | 4.740 | 4.980 | 4.980 | 8,162,900 |
| 2026-07-22 | 4.860 | 4.920 | 4.750 | 4.770 | 4.770 | 5,589,900 |
| 2026-07-21 | 4.950 | 5.010 | 4.820 | 4.890 | 4.890 | 5,197,600 |
| 2026-07-20 | 5.020 | 5.110 | 4.900 | 4.950 | 4.950 | 6,176,700 |
Page 1 of 21 · 1,215 trading daysOlder →
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.