Beijing Utour International Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.740 | 6.770 | 6.530 | 6.660 | 6.660 | 26,621,600 |
| 2024-04-29 | 6.430 | 6.660 | 6.360 | 6.660 | 6.660 | 23,765,413 |
| 2024-04-26 | 6.370 | 6.470 | 6.310 | 6.450 | 6.450 | 18,594,116 |
| 2024-04-25 | 6.440 | 6.540 | 6.300 | 6.380 | 6.380 | 18,066,058 |
| 2024-04-24 | 6.280 | 6.540 | 6.270 | 6.490 | 6.490 | 18,082,625 |
| 2024-04-23 | 6.270 | 6.430 | 6.210 | 6.340 | 6.340 | 17,601,879 |
| 2024-04-22 | 6.170 | 6.380 | 6.010 | 6.330 | 6.330 | 25,078,852 |
| 2024-04-19 | 6.350 | 6.390 | 6.160 | 6.220 | 6.220 | 23,761,158 |
| 2024-04-18 | 6.300 | 6.630 | 6.280 | 6.430 | 6.430 | 30,075,457 |
| 2024-04-17 | 6.050 | 6.400 | 6.050 | 6.280 | 6.280 | 28,329,575 |
| 2024-04-16 | 6.580 | 6.680 | 6.070 | 6.070 | 6.070 | 40,041,349 |
| 2024-04-15 | 7.080 | 7.090 | 6.540 | 6.740 | 6.740 | 42,363,408 |
| 2024-04-12 | 7.130 | 7.430 | 6.980 | 7.200 | 7.200 | 50,112,336 |
| 2024-04-11 | 6.800 | 7.150 | 6.730 | 7.150 | 7.150 | 39,267,778 |
| 2024-04-10 | 6.760 | 7.000 | 6.700 | 6.890 | 6.890 | 31,198,673 |
| 2024-04-09 | 6.510 | 6.890 | 6.510 | 6.790 | 6.790 | 25,523,792 |
| 2024-04-08 | 6.800 | 6.850 | 6.550 | 6.570 | 6.570 | 19,603,068 |
| 2024-04-03 | 6.780 | 6.790 | 6.660 | 6.740 | 6.740 | 15,282,221 |
| 2024-04-02 | 6.740 | 6.850 | 6.710 | 6.830 | 6.830 | 21,060,541 |
| 2024-04-01 | 6.710 | 6.790 | 6.620 | 6.740 | 6.740 | 16,395,520 |
| 2024-03-29 | 6.480 | 6.710 | 6.440 | 6.710 | 6.710 | 7,617,500 |
| 2024-03-28 | 6.280 | 6.540 | 6.280 | 6.470 | 6.470 | 16,087,443 |
| 2024-03-27 | 6.580 | 6.660 | 6.260 | 6.280 | 6.280 | 18,686,464 |
| 2024-03-26 | 6.720 | 6.760 | 6.480 | 6.590 | 6.590 | 16,675,393 |
| 2024-03-25 | 6.890 | 6.920 | 6.690 | 6.720 | 6.720 | 21,023,692 |
| 2024-03-22 | 6.960 | 7.050 | 6.860 | 6.890 | 6.890 | 16,884,955 |
| 2024-03-21 | 6.980 | 7.110 | 6.930 | 7.000 | 7.000 | 18,668,108 |
| 2024-03-20 | 6.810 | 6.960 | 6.800 | 6.910 | 6.910 | 14,893,791 |
| 2024-03-19 | 6.830 | 6.890 | 6.780 | 6.810 | 6.810 | 12,783,871 |
| 2024-03-18 | 6.800 | 6.920 | 6.770 | 6.860 | 6.860 | 14,748,520 |
| 2024-03-15 | 6.800 | 6.980 | 6.730 | 6.840 | 6.840 | 18,544,814 |
| 2024-03-14 | 6.640 | 6.880 | 6.630 | 6.830 | 6.830 | 28,351,935 |
| 2024-03-13 | 6.580 | 6.700 | 6.540 | 6.640 | 6.640 | 16,460,157 |
| 2024-03-12 | 6.410 | 6.670 | 6.400 | 6.620 | 6.620 | 23,592,653 |
| 2024-03-11 | 6.350 | 6.450 | 6.330 | 6.440 | 6.440 | 12,683,666 |
| 2024-03-08 | 6.500 | 6.530 | 6.260 | 6.420 | 6.420 | 30,213,866 |
| 2024-03-07 | 6.400 | 6.880 | 6.370 | 6.610 | 6.610 | 32,585,840 |
| 2024-03-06 | 6.390 | 6.450 | 6.270 | 6.400 | 6.400 | 11,554,595 |
| 2024-03-05 | 6.420 | 6.560 | 6.340 | 6.390 | 6.390 | 14,430,882 |
| 2024-03-04 | 6.460 | 6.650 | 6.350 | 6.460 | 6.460 | 15,557,764 |
| 2024-03-01 | 6.220 | 6.460 | 6.160 | 6.460 | 6.460 | 20,305,653 |
| 2024-02-29 | 6.050 | 6.210 | 6.020 | 6.210 | 6.210 | 16,651,261 |
| 2024-02-28 | 6.400 | 6.490 | 6.050 | 6.060 | 6.060 | 23,231,822 |
| 2024-02-27 | 6.230 | 6.400 | 6.190 | 6.390 | 6.390 | 15,075,521 |
| 2024-02-26 | 6.290 | 6.340 | 6.170 | 6.230 | 6.230 | 14,356,004 |
| 2024-02-23 | 6.250 | 6.320 | 6.140 | 6.300 | 6.300 | 17,470,971 |
| 2024-02-22 | 6.100 | 6.280 | 6.050 | 6.210 | 6.210 | 14,907,874 |
| 2024-02-21 | 6.080 | 6.270 | 6.030 | 6.130 | 6.130 | 12,978,467 |
| 2024-02-20 | 6.050 | 6.190 | 5.980 | 6.130 | 6.130 | 12,283,548 |
| 2024-02-19 | 6.220 | 6.480 | 6.050 | 6.110 | 6.110 | 17,898,826 |
| 2024-02-08 | 5.580 | 6.110 | 5.570 | 6.080 | 6.080 | 21,959,928 |
| 2024-02-07 | 5.700 | 5.730 | 5.450 | 5.560 | 5.560 | 15,678,831 |
| 2024-02-06 | 5.040 | 5.650 | 4.900 | 5.500 | 5.500 | 17,287,221 |
| 2024-02-05 | 5.790 | 5.790 | 5.300 | 5.300 | 5.300 | 24,839,052 |
| 2024-02-02 | 5.880 | 6.260 | 5.570 | 5.890 | 5.890 | 22,383,820 |
| 2024-02-01 | 6.130 | 6.140 | 5.850 | 5.870 | 5.870 | 17,577,532 |
| 2024-01-31 | 6.560 | 6.580 | 6.090 | 6.130 | 6.130 | 19,482,448 |
| 2024-01-30 | 6.820 | 6.900 | 6.570 | 6.580 | 6.580 | 15,088,755 |
| 2024-01-29 | 7.140 | 7.180 | 6.860 | 6.880 | 6.880 | 13,036,237 |
| 2024-01-26 | 7.160 | 7.280 | 7.020 | 7.100 | 7.100 | 17,507,583 |
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.