Beijing Utour International Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.860 | 4.880 | 4.770 | 4.790 | 4.790 | 9,589,500 |
| 2026-10-21 | 4.850 | 4.940 | 4.850 | 4.880 | 4.880 | 9,214,500 |
| 2026-10-20 | 4.830 | 4.890 | 4.810 | 4.860 | 4.860 | 10,098,541 |
| 2026-10-19 | 4.850 | 4.940 | 4.770 | 4.840 | 4.840 | 11,300,100 |
| 2026-10-16 | 4.980 | 5.050 | 4.870 | 4.910 | 4.910 | 12,935,000 |
| 2026-10-15 | 4.920 | 5.030 | 4.910 | 4.960 | 4.960 | 13,655,100 |
| 2026-10-14 | 5.100 | 5.170 | 5.020 | 5.050 | 5.050 | 10,416,700 |
| 2026-10-13 | 4.940 | 5.170 | 4.890 | 5.140 | 5.140 | 17,543,699 |
| 2026-10-12 | 5.040 | 5.070 | 4.960 | 4.970 | 4.970 | 11,016,300 |
| 2026-10-09 | 4.880 | 5.080 | 4.860 | 5.050 | 5.050 | 16,108,411 |
| 2026-10-08 | 5.030 | 5.040 | 4.880 | 4.900 | 4.900 | 13,475,400 |
| 2026-09-30 | 5.040 | 5.060 | 4.980 | 5.030 | 5.030 | 10,669,963 |
| 2026-09-29 | 5.030 | 5.090 | 5.010 | 5.020 | 5.020 | 11,987,199 |
| 2026-09-28 | 5.090 | 5.130 | 4.990 | 5.020 | 5.020 | 14,747,397 |
| 2026-09-24 | 5.130 | 5.170 | 5.060 | 5.090 | 5.090 | 14,317,600 |
| 2026-09-23 | 5.210 | 5.250 | 5.130 | 5.160 | 5.160 | 14,628,300 |
| 2026-09-22 | 5.250 | 5.280 | 5.140 | 5.180 | 5.180 | 17,283,412 |
| 2026-09-21 | 5.090 | 5.260 | 5.060 | 5.240 | 5.240 | 17,959,025 |
| 2026-09-18 | 5.000 | 5.250 | 4.970 | 5.110 | 5.110 | 21,559,799 |
| 2026-09-17 | 4.960 | 5.050 | 4.880 | 5.000 | 5.000 | 15,542,600 |
| 2026-09-16 | 4.980 | 5.000 | 4.860 | 4.970 | 4.970 | 18,583,699 |
| 2026-09-15 | 5.380 | 5.390 | 5.020 | 5.030 | 5.030 | 27,126,699 |
| 2026-09-14 | 5.500 | 5.600 | 5.320 | 5.370 | 5.370 | 23,031,900 |
| 2026-09-11 | 5.600 | 5.640 | 5.400 | 5.460 | 5.460 | 24,095,629 |
| 2026-09-10 | 5.780 | 5.790 | 5.570 | 5.690 | 5.690 | 22,656,500 |
| 2026-09-09 | 5.720 | 5.740 | 5.550 | 5.710 | 5.710 | 23,132,809 |
| 2026-09-08 | 5.680 | 5.760 | 5.660 | 5.740 | 5.740 | 24,430,600 |
| 2026-09-07 | 5.540 | 5.700 | 5.520 | 5.680 | 5.680 | 23,840,217 |
| 2026-09-04 | 5.490 | 5.640 | 5.430 | 5.550 | 5.550 | 25,855,988 |
| 2026-09-03 | 5.740 | 5.800 | 5.490 | 5.490 | 5.490 | 34,615,398 |
| 2026-09-02 | 5.660 | 5.730 | 5.580 | 5.660 | 5.660 | 26,964,268 |
| 2026-09-01 | 5.510 | 5.740 | 5.470 | 5.700 | 5.700 | 26,983,363 |
| 2026-08-31 | 5.590 | 5.670 | 5.500 | 5.530 | 5.530 | 21,424,100 |
| 2026-08-28 | 5.370 | 5.640 | 5.360 | 5.590 | 5.590 | 37,538,848 |
| 2026-08-27 | 5.370 | 5.450 | 5.320 | 5.390 | 5.390 | 22,219,053 |
| 2026-08-26 | 5.350 | 5.480 | 5.330 | 5.400 | 5.400 | 26,414,396 |
| 2026-08-25 | 5.260 | 5.410 | 5.240 | 5.390 | 5.390 | 29,922,283 |
| 2026-08-24 | 5.210 | 5.360 | 5.200 | 5.280 | 5.280 | 23,786,221 |
| 2026-08-21 | 5.270 | 5.300 | 5.130 | 5.240 | 5.240 | 21,108,701 |
| 2026-08-20 | 5.050 | 5.310 | 5.050 | 5.300 | 5.300 | 32,520,305 |
| 2026-08-19 | 5.150 | 5.170 | 5.040 | 5.050 | 5.050 | 12,870,504 |
| 2026-08-18 | 5.170 | 5.250 | 5.140 | 5.180 | 5.180 | 10,704,324 |
| 2026-08-17 | 5.120 | 5.180 | 5.040 | 5.170 | 5.170 | 12,343,819 |
| 2026-08-14 | 5.170 | 5.190 | 5.070 | 5.120 | 5.120 | 13,786,519 |
| 2026-08-13 | 5.290 | 5.310 | 5.170 | 5.170 | 5.170 | 18,074,699 |
| 2026-08-12 | 5.220 | 5.320 | 5.190 | 5.290 | 5.290 | 20,476,051 |
| 2026-08-11 | 5.210 | 5.250 | 5.130 | 5.220 | 5.220 | 14,365,300 |
| 2026-08-10 | 5.100 | 5.200 | 5.060 | 5.200 | 5.200 | 13,611,267 |
| 2026-08-07 | 5.130 | 5.130 | 5.000 | 5.100 | 5.100 | 13,464,700 |
| 2026-08-06 | 5.180 | 5.210 | 5.070 | 5.140 | 5.140 | 12,755,162 |
| 2026-08-05 | 5.220 | 5.250 | 5.130 | 5.180 | 5.180 | 13,764,714 |
| 2026-08-04 | 5.250 | 5.300 | 5.170 | 5.210 | 5.210 | 16,528,170 |
| 2026-08-03 | 5.170 | 5.260 | 5.140 | 5.250 | 5.250 | 13,856,917 |
| 2026-07-31 | 5.020 | 5.190 | 5.000 | 5.180 | 5.180 | 16,843,100 |
| 2026-07-30 | 5.100 | 5.230 | 5.040 | 5.050 | 5.050 | 21,560,744 |
| 2026-07-29 | 5.050 | 5.150 | 5.040 | 5.080 | 5.080 | 20,332,449 |
| 2026-07-28 | 4.900 | 5.070 | 4.880 | 5.040 | 5.040 | 30,932,107 |
| 2026-07-27 | 4.860 | 5.020 | 4.780 | 4.960 | 4.960 | 35,322,223 |
| 2026-07-24 | 4.860 | 4.890 | 4.680 | 4.680 | 4.680 | 15,492,966 |
| 2026-07-23 | 4.750 | 4.900 | 4.730 | 4.890 | 4.890 | 13,334,900 |
Page 1 of 21 · 1,218 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-11 | 0.0230 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.