Beijing Utour International Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8.520 | 8.530 | 8.320 | 8.330 | 8.330 | 32,651,843 |
| 2023-07-31 | 8.450 | 8.620 | 8.380 | 8.590 | 8.590 | 51,710,932 |
| 2023-07-28 | 8.340 | 8.500 | 8.230 | 8.470 | 8.470 | 37,022,501 |
| 2023-07-27 | 8.000 | 8.780 | 7.900 | 8.420 | 8.420 | 57,623,258 |
| 2023-07-26 | 7.900 | 8.150 | 7.890 | 8.040 | 8.040 | 32,365,968 |
| 2023-07-25 | 7.770 | 7.900 | 7.750 | 7.880 | 7.880 | 19,835,480 |
| 2023-07-24 | 7.690 | 7.740 | 7.600 | 7.680 | 7.680 | 8,933,420 |
| 2023-07-21 | 7.550 | 7.740 | 7.480 | 7.680 | 7.680 | 13,868,982 |
| 2023-07-20 | 7.500 | 7.710 | 7.490 | 7.570 | 7.570 | 13,410,605 |
| 2023-07-19 | 7.500 | 7.620 | 7.440 | 7.540 | 7.540 | 8,660,394 |
| 2023-07-18 | 7.550 | 7.580 | 7.450 | 7.500 | 7.500 | 8,128,139 |
| 2023-07-17 | 7.530 | 7.620 | 7.400 | 7.580 | 7.580 | 8,130,002 |
| 2023-07-14 | 7.730 | 7.760 | 7.540 | 7.580 | 7.580 | 13,494,471 |
| 2023-07-13 | 7.780 | 7.810 | 7.670 | 7.760 | 7.760 | 9,882,734 |
| 2023-07-12 | 7.840 | 7.880 | 7.730 | 7.740 | 7.740 | 9,540,836 |
| 2023-07-11 | 7.770 | 7.860 | 7.690 | 7.840 | 7.840 | 10,635,900 |
| 2023-07-10 | 7.650 | 7.920 | 7.650 | 7.790 | 7.790 | 16,043,992 |
| 2023-07-07 | 7.590 | 7.720 | 7.530 | 7.650 | 7.650 | 8,602,216 |
| 2023-07-06 | 7.660 | 7.790 | 7.570 | 7.610 | 7.610 | 12,770,313 |
| 2023-07-05 | 7.890 | 7.910 | 7.670 | 7.690 | 7.690 | 14,536,379 |
| 2023-07-04 | 7.760 | 7.930 | 7.700 | 7.890 | 7.890 | 17,853,266 |
| 2023-07-03 | 7.500 | 7.850 | 7.470 | 7.790 | 7.790 | 21,981,075 |
| 2023-06-30 | 7.430 | 7.580 | 7.400 | 7.530 | 7.530 | 9,823,359 |
| 2023-06-29 | 7.540 | 7.570 | 7.430 | 7.440 | 7.440 | 10,314,793 |
| 2023-06-28 | 7.720 | 7.720 | 7.450 | 7.550 | 7.550 | 14,347,700 |
| 2023-06-27 | 7.320 | 7.750 | 7.300 | 7.730 | 7.730 | 22,192,733 |
| 2023-06-26 | 7.580 | 7.630 | 7.280 | 7.300 | 7.300 | 16,966,817 |
| 2023-06-21 | 7.780 | 7.890 | 7.600 | 7.600 | 7.600 | 14,706,706 |
| 2023-06-20 | 7.960 | 7.960 | 7.740 | 7.760 | 7.760 | 16,442,689 |
| 2023-06-19 | 8.090 | 8.140 | 7.960 | 7.970 | 7.970 | 15,089,075 |
| 2023-06-16 | 7.970 | 8.180 | 7.910 | 8.090 | 8.090 | 17,529,700 |
| 2023-06-15 | 7.860 | 8.000 | 7.800 | 7.980 | 7.980 | 16,575,307 |
| 2023-06-14 | 7.830 | 7.960 | 7.800 | 7.870 | 7.870 | 14,656,443 |
| 2023-06-13 | 7.820 | 7.960 | 7.800 | 7.870 | 7.870 | 14,170,100 |
| 2023-06-12 | 7.710 | 7.840 | 7.620 | 7.790 | 7.790 | 16,327,525 |
| 2023-06-09 | 7.790 | 7.840 | 7.670 | 7.740 | 7.740 | 13,686,900 |
| 2023-06-08 | 7.820 | 7.850 | 7.700 | 7.800 | 7.800 | 15,192,383 |
| 2023-06-07 | 7.600 | 7.930 | 7.600 | 7.860 | 7.860 | 23,820,532 |
| 2023-06-06 | 7.740 | 7.830 | 7.560 | 7.640 | 7.640 | 14,268,124 |
| 2023-06-05 | 7.660 | 7.880 | 7.640 | 7.770 | 7.770 | 16,983,752 |
| 2023-06-02 | 7.560 | 7.680 | 7.520 | 7.670 | 7.670 | 14,098,048 |
| 2023-06-01 | 7.520 | 7.680 | 7.510 | 7.550 | 7.550 | 18,492,701 |
| 2023-05-31 | 7.290 | 7.550 | 7.240 | 7.500 | 7.500 | 16,691,021 |
| 2023-05-30 | 7.290 | 7.350 | 7.160 | 7.340 | 7.340 | 11,117,559 |
| 2023-05-29 | 7.280 | 7.360 | 7.260 | 7.300 | 7.300 | 7,088,397 |
| 2023-05-26 | 7.270 | 7.320 | 7.190 | 7.300 | 7.300 | 8,070,053 |
| 2023-05-25 | 7.340 | 7.420 | 7.160 | 7.270 | 7.270 | 13,453,975 |
| 2023-05-24 | 7.580 | 7.610 | 7.400 | 7.430 | 7.430 | 10,766,770 |
| 2023-05-23 | 7.650 | 7.700 | 7.540 | 7.590 | 7.590 | 12,796,962 |
| 2023-05-22 | 7.380 | 7.640 | 7.330 | 7.620 | 7.620 | 17,810,368 |
| 2023-05-19 | 7.350 | 7.470 | 7.250 | 7.420 | 7.420 | 12,620,632 |
| 2023-05-18 | 7.500 | 7.540 | 7.300 | 7.350 | 7.350 | 13,868,739 |
| 2023-05-17 | 7.460 | 7.550 | 7.420 | 7.500 | 7.500 | 6,900,876 |
| 2023-05-16 | 7.660 | 7.660 | 7.470 | 7.490 | 7.490 | 11,750,200 |
| 2023-05-15 | 7.470 | 7.670 | 7.470 | 7.670 | 7.670 | 11,527,038 |
| 2023-05-12 | 7.570 | 7.700 | 7.470 | 7.570 | 7.570 | 14,719,500 |
| 2023-05-11 | 7.520 | 7.720 | 7.520 | 7.590 | 7.590 | 14,534,730 |
| 2023-05-10 | 7.440 | 7.560 | 7.380 | 7.540 | 7.540 | 12,258,426 |
| 2023-05-09 | 7.680 | 7.690 | 7.460 | 7.480 | 7.480 | 18,739,010 |
| 2023-05-08 | 7.850 | 7.900 | 7.520 | 7.590 | 7.590 | 25,807,733 |
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.