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
2023-05-05	7.900	8.020	7.840	7.920	7.920	14,696,858
2023-05-04	8.200	8.210	7.750	7.900	7.900	30,106,532
2023-04-28	8.010	8.330	8.010	8.300	8.300	21,251,337
2023-04-27	8.010	8.140	7.920	8.000	8.000	16,000,045
2023-04-26	8.050	8.280	8.030	8.080	8.080	26,131,996
2023-04-25	8.220	8.220	7.750	7.930	7.930	30,256,847
2023-04-24	8.600	8.600	8.140	8.220	8.220	32,979,461
2023-04-21	9.040	9.090	8.580	8.610	8.610	31,899,734
2023-04-20	9.400	9.400	8.920	8.960	8.960	49,204,837
2023-04-19	9.370	9.550	9.350	9.530	9.530	33,795,617
2023-04-18	9.680	9.680	9.340	9.370	9.370	36,528,807
2023-04-17	9.790	9.920	9.690	9.710	9.710	30,597,262
2023-04-14	10.150	10.160	9.820	9.850	9.850	58,134,545
2023-04-13	9.870	10.280	9.750	10.220	10.220	73,806,997
2023-04-12	9.890	10.080	9.790	9.900	9.900	40,702,174
2023-04-11	10.070	10.290	9.800	9.920	9.920	65,534,203
2023-04-10	9.790	10.130	9.660	9.960	9.960	70,298,978
2023-04-07	9.280	9.970	9.240	9.760	9.760	66,331,827
2023-04-06	9.320	9.420	9.210	9.280	9.280	22,274,807
2023-04-04	9.480	9.590	9.230	9.310	9.310	32,720,418
2023-04-03	9.410	9.560	9.340	9.460	9.460	36,950,581
2023-03-31	9.300	9.430	9.150	9.360	9.360	29,992,649
2023-03-30	9.190	9.350	9.130	9.330	9.330	30,519,216
2023-03-29	9.440	9.500	9.150	9.220	9.220	35,383,865
2023-03-28	9.420	9.570	9.180	9.290	9.290	46,982,840
2023-03-27	8.990	9.280	8.970	9.250	9.250	41,097,485
2023-03-24	8.840	9.040	8.810	8.890	8.890	20,733,659
2023-03-23	8.760	8.850	8.730	8.810	8.810	11,799,697
2023-03-22	8.750	8.880	8.700	8.840	8.840	16,565,422
2023-03-21	8.510	8.770	8.460	8.750	8.750	20,859,649
2023-03-20	8.500	8.610	8.430	8.510	8.510	15,158,205
2023-03-17	8.560	8.650	8.460	8.520	8.520	16,889,352
2023-03-16	8.620	8.650	8.410	8.450	8.450	19,908,576
2023-03-15	8.870	8.910	8.710	8.720	8.720	14,666,953
2023-03-14	9.000	9.000	8.650	8.780	8.780	21,976,811
2023-03-13	8.740	9.020	8.690	8.990	8.990	39,419,839
2023-03-10	9.150	9.240	8.550	8.610	8.610	44,161,937
2023-03-09	9.470	9.490	9.180	9.210	9.210	24,559,802
2023-03-08	9.490	9.630	9.420	9.470	9.470	16,383,254
2023-03-07	9.620	9.690	9.460	9.470	9.470	21,657,671
2023-03-06	9.470	9.700	9.400	9.670	9.670	31,403,986
2023-03-03	9.540	9.600	9.400	9.490	9.490	18,090,631
2023-03-02	9.520	9.660	9.470	9.540	9.540	21,153,832
2023-03-01	9.560	9.560	9.410	9.490	9.490	15,328,066
2023-02-28	9.380	9.590	9.360	9.560	9.560	23,906,547
2023-02-27	9.310	9.500	9.270	9.410	9.410	17,242,634
2023-02-24	9.360	9.420	9.230	9.380	9.380	18,642,339
2023-02-23	9.470	9.590	9.340	9.360	9.360	24,188,494
2023-02-22	9.700	9.750	9.500	9.550	9.550	26,341,418
2023-02-21	9.760	9.920	9.650	9.760	9.760	27,751,207
2023-02-20	9.580	9.830	9.520	9.820	9.820	29,737,301
2023-02-17	9.560	10.130	9.350	9.790	9.790	52,587,771
2023-02-16	9.810	10.090	9.500	9.620	9.620	54,818,037
2023-02-15	9.760	9.820	9.620	9.780	9.780	21,052,651
2023-02-14	9.850	9.870	9.630	9.760	9.760	26,900,901
2023-02-13	9.590	9.950	9.550	9.880	9.880	48,813,653
2023-02-10	9.570	9.680	9.330	9.590	9.590	34,638,234
2023-02-09	9.380	9.490	9.280	9.460	9.460	19,877,786
2023-02-08	9.450	9.560	9.300	9.400	9.400	22,892,045
2023-02-07	9.630	9.920	9.430	9.520	9.520	37,959,203

← NewerPage 15 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.