Beijing Utour International Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.600 | 6.600 | 6.310 | 6.440 | 6.440 | 29,364,748 |
| 2024-07-26 | 6.550 | 6.710 | 6.530 | 6.610 | 6.610 | 19,535,500 |
| 2024-07-25 | 6.520 | 6.750 | 6.430 | 6.570 | 6.570 | 26,114,169 |
| 2024-07-24 | 6.690 | 6.920 | 6.480 | 6.530 | 6.530 | 34,720,369 |
| 2024-07-23 | 6.860 | 6.930 | 6.700 | 6.760 | 6.760 | 31,314,142 |
| 2024-07-22 | 6.950 | 6.990 | 6.760 | 6.870 | 6.870 | 34,945,701 |
| 2024-07-19 | 7.050 | 7.150 | 6.900 | 6.970 | 6.970 | 49,388,100 |
| 2024-07-18 | 6.600 | 7.200 | 6.550 | 7.180 | 7.180 | 66,619,765 |
| 2024-07-17 | 6.910 | 7.140 | 6.830 | 6.850 | 6.850 | 52,142,638 |
| 2024-07-16 | 6.850 | 7.030 | 6.680 | 6.910 | 6.910 | 57,533,205 |
| 2024-07-15 | 6.880 | 6.970 | 6.780 | 6.900 | 6.900 | 47,926,938 |
| 2024-07-12 | 6.700 | 7.180 | 6.650 | 6.920 | 6.920 | 94,029,050 |
| 2024-07-11 | 6.360 | 6.780 | 6.170 | 6.600 | 6.600 | 74,073,036 |
| 2024-07-10 | 6.100 | 6.230 | 6.100 | 6.160 | 6.160 | 18,108,362 |
| 2024-07-09 | 5.980 | 6.200 | 5.970 | 6.180 | 6.180 | 19,123,322 |
| 2024-07-08 | 6.040 | 6.240 | 6.020 | 6.020 | 6.020 | 18,401,814 |
| 2024-07-05 | 5.820 | 6.060 | 5.770 | 6.050 | 6.050 | 16,002,176 |
| 2024-07-04 | 6.030 | 6.040 | 5.850 | 5.870 | 5.870 | 16,275,042 |
| 2024-07-03 | 5.830 | 6.180 | 5.820 | 6.100 | 6.100 | 26,835,030 |
| 2024-07-02 | 5.830 | 5.900 | 5.800 | 5.830 | 5.830 | 9,109,000 |
| 2024-07-01 | 5.720 | 5.850 | 5.720 | 5.830 | 5.830 | 8,521,112 |
| 2024-06-28 | 5.700 | 5.800 | 5.690 | 5.740 | 5.740 | 9,708,700 |
| 2024-06-27 | 5.800 | 5.850 | 5.720 | 5.740 | 5.740 | 9,997,300 |
| 2024-06-26 | 5.790 | 5.840 | 5.690 | 5.830 | 5.830 | 9,834,412 |
| 2024-06-25 | 5.690 | 5.860 | 5.690 | 5.780 | 5.780 | 10,843,077 |
| 2024-06-24 | 5.910 | 5.940 | 5.680 | 5.680 | 5.680 | 11,387,354 |
| 2024-06-21 | 5.980 | 6.030 | 5.920 | 5.970 | 5.970 | 5,993,354 |
| 2024-06-20 | 6.090 | 6.130 | 5.930 | 5.970 | 5.970 | 10,801,269 |
| 2024-06-19 | 6.240 | 6.240 | 6.130 | 6.130 | 6.130 | 8,168,300 |
| 2024-06-18 | 6.240 | 6.270 | 6.180 | 6.240 | 6.240 | 9,387,300 |
| 2024-06-17 | 6.140 | 6.250 | 6.080 | 6.220 | 6.220 | 11,702,967 |
| 2024-06-14 | 6.070 | 6.170 | 6.020 | 6.140 | 6.140 | 12,996,777 |
| 2024-06-13 | 6.130 | 6.150 | 6.020 | 6.070 | 6.070 | 11,844,754 |
| 2024-06-12 | 6.100 | 6.160 | 6.090 | 6.140 | 6.140 | 9,447,800 |
| 2024-06-11 | 6.240 | 6.240 | 6.100 | 6.130 | 6.130 | 11,630,294 |
| 2024-06-07 | 6.170 | 6.270 | 6.160 | 6.240 | 6.240 | 8,389,428 |
| 2024-06-06 | 6.330 | 6.350 | 6.110 | 6.140 | 6.140 | 13,474,895 |
| 2024-06-05 | 6.270 | 6.390 | 6.250 | 6.310 | 6.310 | 8,657,500 |
| 2024-06-04 | 6.250 | 6.340 | 6.160 | 6.310 | 6.310 | 8,310,800 |
| 2024-06-03 | 6.440 | 6.440 | 6.230 | 6.280 | 6.280 | 12,330,754 |
| 2024-05-31 | 6.340 | 6.540 | 6.330 | 6.440 | 6.440 | 11,339,620 |
| 2024-05-30 | 6.390 | 6.410 | 6.330 | 6.350 | 6.350 | 10,096,100 |
| 2024-05-29 | 6.320 | 6.440 | 6.300 | 6.430 | 6.430 | 12,643,958 |
| 2024-05-28 | 6.400 | 6.480 | 6.340 | 6.350 | 6.350 | 9,473,291 |
| 2024-05-27 | 6.410 | 6.440 | 6.320 | 6.440 | 6.440 | 10,381,102 |
| 2024-05-24 | 6.450 | 6.520 | 6.370 | 6.370 | 6.370 | 14,149,162 |
| 2024-05-23 | 6.700 | 6.740 | 6.480 | 6.490 | 6.490 | 24,890,500 |
| 2024-05-22 | 6.750 | 6.880 | 6.630 | 6.760 | 6.760 | 26,097,280 |
| 2024-05-21 | 6.780 | 6.960 | 6.680 | 6.790 | 6.790 | 33,012,574 |
| 2024-05-20 | 7.080 | 7.190 | 6.790 | 6.830 | 6.830 | 57,564,288 |
| 2024-05-17 | 6.660 | 6.710 | 6.590 | 6.690 | 6.690 | 16,662,200 |
| 2024-05-16 | 6.450 | 6.780 | 6.420 | 6.680 | 6.680 | 36,974,538 |
| 2024-05-15 | 6.410 | 6.640 | 6.360 | 6.450 | 6.450 | 18,461,551 |
| 2024-05-14 | 6.380 | 6.450 | 6.340 | 6.420 | 6.420 | 11,796,879 |
| 2024-05-13 | 6.580 | 6.600 | 6.350 | 6.370 | 6.370 | 21,972,709 |
| 2024-05-10 | 6.550 | 6.760 | 6.540 | 6.610 | 6.610 | 22,103,621 |
| 2024-05-09 | 6.500 | 6.600 | 6.460 | 6.540 | 6.540 | 13,262,595 |
| 2024-05-08 | 6.710 | 6.720 | 6.450 | 6.500 | 6.500 | 21,253,662 |
| 2024-05-07 | 6.560 | 6.750 | 6.560 | 6.720 | 6.720 | 25,815,267 |
| 2024-05-06 | 6.680 | 6.720 | 6.500 | 6.560 | 6.560 | 24,541,758 |
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.