Beijing Utour International Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.760 | 7.330 | 6.660 | 7.270 | 7.270 | 25,187,656 |
| 2024-01-24 | 6.620 | 6.790 | 6.500 | 6.760 | 6.760 | 12,001,699 |
| 2024-01-23 | 6.670 | 6.680 | 6.370 | 6.550 | 6.550 | 14,287,557 |
| 2024-01-22 | 7.120 | 7.170 | 6.520 | 6.670 | 6.670 | 18,310,600 |
| 2024-01-19 | 6.960 | 7.320 | 6.890 | 7.220 | 7.220 | 21,439,106 |
| 2024-01-18 | 7.100 | 7.100 | 6.740 | 6.980 | 6.980 | 20,549,090 |
| 2024-01-17 | 7.430 | 7.430 | 7.090 | 7.120 | 7.120 | 16,942,336 |
| 2024-01-16 | 7.300 | 7.480 | 7.260 | 7.460 | 7.460 | 25,646,401 |
| 2024-01-15 | 7.080 | 7.380 | 7.040 | 7.300 | 7.300 | 20,274,205 |
| 2024-01-12 | 7.160 | 7.180 | 7.050 | 7.080 | 7.080 | 10,056,143 |
| 2024-01-11 | 7.150 | 7.330 | 7.140 | 7.170 | 7.170 | 13,329,188 |
| 2024-01-10 | 7.390 | 7.390 | 7.160 | 7.190 | 7.190 | 15,923,987 |
| 2024-01-09 | 7.150 | 7.550 | 7.150 | 7.400 | 7.400 | 24,019,915 |
| 2024-01-08 | 7.310 | 7.470 | 7.230 | 7.230 | 7.230 | 15,019,476 |
| 2024-01-05 | 7.420 | 7.530 | 7.300 | 7.310 | 7.310 | 14,948,477 |
| 2024-01-04 | 7.380 | 7.500 | 7.300 | 7.450 | 7.450 | 16,847,719 |
| 2024-01-03 | 7.360 | 7.500 | 7.300 | 7.390 | 7.390 | 20,437,759 |
| 2024-01-02 | 7.150 | 7.630 | 7.100 | 7.390 | 7.390 | 27,200,733 |
| 2023-12-29 | 7.100 | 7.200 | 7.090 | 7.140 | 7.140 | 8,354,432 |
| 2023-12-28 | 6.940 | 7.160 | 6.870 | 7.130 | 7.130 | 11,690,449 |
| 2023-12-27 | 6.810 | 6.950 | 6.800 | 6.940 | 6.940 | 7,654,969 |
| 2023-12-26 | 6.890 | 6.950 | 6.820 | 6.830 | 6.830 | 6,996,064 |
| 2023-12-25 | 6.960 | 7.000 | 6.830 | 6.890 | 6.890 | 9,569,085 |
| 2023-12-22 | 7.220 | 7.260 | 6.970 | 7.000 | 7.000 | 12,381,435 |
| 2023-12-21 | 7.080 | 7.240 | 7.030 | 7.240 | 7.240 | 8,731,697 |
| 2023-12-20 | 7.340 | 7.380 | 7.120 | 7.130 | 7.130 | 11,255,407 |
| 2023-12-19 | 7.190 | 7.420 | 7.190 | 7.310 | 7.310 | 16,097,371 |
| 2023-12-18 | 7.390 | 7.390 | 7.160 | 7.190 | 7.190 | 14,768,125 |
| 2023-12-15 | 7.450 | 7.480 | 7.350 | 7.390 | 7.390 | 11,416,609 |
| 2023-12-14 | 7.460 | 7.640 | 7.410 | 7.430 | 7.430 | 14,371,020 |
| 2023-12-13 | 7.580 | 7.680 | 7.400 | 7.450 | 7.450 | 18,021,005 |
| 2023-12-12 | 7.430 | 7.750 | 7.400 | 7.640 | 7.640 | 22,929,985 |
| 2023-12-11 | 7.450 | 7.570 | 7.320 | 7.440 | 7.440 | 20,194,922 |
| 2023-12-08 | 7.690 | 7.990 | 7.490 | 7.550 | 7.550 | 36,854,197 |
| 2023-12-07 | 7.400 | 7.700 | 7.360 | 7.650 | 7.650 | 26,879,814 |
| 2023-12-06 | 7.330 | 7.490 | 7.300 | 7.470 | 7.470 | 14,066,620 |
| 2023-12-05 | 7.350 | 7.510 | 7.330 | 7.380 | 7.380 | 17,164,087 |
| 2023-12-04 | 7.390 | 7.450 | 7.350 | 7.380 | 7.380 | 15,318,291 |
| 2023-12-01 | 7.450 | 7.530 | 7.390 | 7.410 | 7.410 | 15,190,990 |
| 2023-11-30 | 7.230 | 7.490 | 7.220 | 7.440 | 7.440 | 22,165,659 |
| 2023-11-29 | 7.360 | 7.400 | 7.250 | 7.290 | 7.290 | 13,467,082 |
| 2023-11-28 | 7.200 | 7.430 | 7.120 | 7.390 | 7.390 | 21,964,174 |
| 2023-11-27 | 7.570 | 7.770 | 7.300 | 7.320 | 7.320 | 34,941,953 |
| 2023-11-24 | 7.310 | 7.410 | 7.270 | 7.400 | 7.400 | 20,325,200 |
| 2023-11-23 | 7.150 | 7.430 | 7.070 | 7.350 | 7.350 | 29,597,386 |
| 2023-11-22 | 7.160 | 7.320 | 7.120 | 7.180 | 7.180 | 22,654,581 |
| 2023-11-21 | 7.150 | 7.270 | 7.130 | 7.170 | 7.170 | 19,535,502 |
| 2023-11-20 | 7.090 | 7.150 | 7.030 | 7.120 | 7.120 | 16,614,156 |
| 2023-11-17 | 7.130 | 7.230 | 7.080 | 7.120 | 7.120 | 30,973,912 |
| 2023-11-16 | 7.070 | 7.580 | 7.010 | 7.300 | 7.300 | 51,080,675 |
| 2023-11-15 | 7.070 | 7.070 | 6.960 | 7.000 | 7.000 | 11,780,380 |
| 2023-11-14 | 6.900 | 6.960 | 6.870 | 6.960 | 6.960 | 10,086,106 |
| 2023-11-13 | 6.810 | 6.910 | 6.770 | 6.890 | 6.890 | 11,777,925 |
| 2023-11-10 | 6.830 | 6.850 | 6.740 | 6.810 | 6.810 | 7,320,978 |
| 2023-11-09 | 6.870 | 6.960 | 6.780 | 6.810 | 6.810 | 9,095,571 |
| 2023-11-08 | 6.820 | 6.920 | 6.810 | 6.880 | 6.880 | 10,086,256 |
| 2023-11-07 | 6.880 | 6.890 | 6.730 | 6.860 | 6.860 | 12,196,385 |
| 2023-11-06 | 6.840 | 6.900 | 6.770 | 6.890 | 6.890 | 13,933,972 |
| 2023-11-03 | 6.720 | 6.820 | 6.720 | 6.780 | 6.780 | 10,229,705 |
| 2023-11-02 | 6.820 | 6.870 | 6.730 | 6.740 | 6.740 | 9,910,409 |
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.