Beijing Utour International Travel Service Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.910	6.950	6.790	6.810	6.810	12,494,494
2023-10-31	6.830	6.960	6.800	6.890	6.890	16,868,707
2023-10-30	6.770	6.850	6.720	6.840	6.840	14,605,278
2023-10-27	6.650	6.780	6.610	6.770	6.770	17,675,155
2023-10-26	6.770	6.850	6.650	6.700	6.700	32,942,555
2023-10-25	6.380	6.920	6.370	6.920	6.920	24,194,904
2023-10-24	6.210	6.360	6.210	6.290	6.290	11,520,459
2023-10-23	6.340	6.350	6.150	6.210	6.210	9,870,793
2023-10-20	6.370	6.440	6.310	6.340	6.340	9,868,054
2023-10-19	6.420	6.550	6.390	6.410	6.410	9,563,320
2023-10-18	6.690	6.690	6.450	6.480	6.480	12,145,940
2023-10-17	6.660	6.690	6.610	6.690	6.690	9,821,498
2023-10-16	6.780	6.780	6.600	6.650	6.650	14,227,190
2023-10-13	6.810	6.810	6.560	6.610	6.610	19,624,696
2023-10-12	6.810	6.850	6.780	6.820	6.820	9,475,758
2023-10-11	6.960	7.000	6.760	6.790	6.790	19,421,819
2023-10-10	7.070	7.170	6.950	6.980	6.980	15,705,526
2023-10-09	7.600	7.600	7.000	7.040	7.040	34,402,687
2023-09-28	7.690	7.770	7.680	7.750	7.750	11,149,896
2023-09-27	7.690	7.750	7.620	7.670	7.670	13,870,920
2023-09-26	7.770	7.830	7.700	7.710	7.710	10,459,401
2023-09-25	7.950	7.960	7.730	7.790	7.790	15,042,906
2023-09-22	7.830	7.950	7.810	7.940	7.940	16,152,372
2023-09-21	7.890	7.950	7.710	7.820	7.820	16,705,670
2023-09-20	8.360	8.390	7.880	7.880	7.880	39,436,359
2023-09-19	8.520	8.550	8.340	8.380	8.380	36,537,579
2023-09-18	8.230	8.650	8.220	8.640	8.640	59,880,819
2023-09-15	8.200	8.300	8.110	8.180	8.180	23,653,616
2023-09-14	8.300	8.360	8.040	8.100	8.100	22,541,868
2023-09-13	8.200	8.250	8.060	8.130	8.130	16,449,871
2023-09-12	8.360	8.390	8.190	8.210	8.210	23,396,343
2023-09-11	8.280	8.400	8.220	8.370	8.370	29,161,568
2023-09-08	8.180	8.330	8.060	8.280	8.280	21,643,382
2023-09-07	8.240	8.480	8.220	8.250	8.250	31,387,184
2023-09-06	8.160	8.290	8.120	8.270	8.270	15,646,821
2023-09-05	8.240	8.400	8.190	8.230	8.230	21,123,643
2023-09-04	8.060	8.270	8.060	8.250	8.250	21,576,331
2023-09-01	7.920	8.100	7.920	8.050	8.050	16,126,748
2023-08-31	8.060	8.080	7.890	7.920	7.920	18,052,600
2023-08-30	8.080	8.210	8.030	8.110	8.110	22,864,864
2023-08-29	7.750	8.250	7.700	8.200	8.200	37,290,583
2023-08-28	8.230	8.230	7.680	7.710	7.710	26,622,925
2023-08-25	7.800	7.990	7.740	7.840	7.840	15,448,400
2023-08-24	7.750	7.980	7.750	7.870	7.870	15,222,500
2023-08-23	8.050	8.050	7.740	7.760	7.760	18,941,401
2023-08-22	8.100	8.150	7.840	8.060	8.060	19,975,453
2023-08-21	8.030	8.180	7.940	8.050	8.050	18,773,926
2023-08-18	8.220	8.330	8.020	8.020	8.020	21,682,295
2023-08-17	8.260	8.270	8.010	8.240	8.240	25,794,970
2023-08-16	8.480	8.520	8.260	8.280	8.280	31,477,768
2023-08-15	8.720	8.800	8.370	8.450	8.450	56,477,693
2023-08-14	8.630	9.330	8.570	8.900	8.900	81,847,623
2023-08-11	8.520	9.350	8.420	8.790	8.790	81,114,890
2023-08-10	8.220	8.750	8.210	8.590	8.590	68,473,253
2023-08-09	8.280	8.370	8.080	8.250	8.250	24,381,717
2023-08-08	8.220	8.370	8.140	8.320	8.320	27,522,921
2023-08-07	8.130	8.200	8.070	8.160	8.160	11,972,350
2023-08-04	8.300	8.340	8.110	8.140	8.140	16,213,519
2023-08-03	8.200	8.240	8.110	8.190	8.190	14,245,288
2023-08-02	8.330	8.370	8.170	8.200	8.200	18,636,698

← NewerPage 13 of 21 · 1,212 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.