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
2023-02-06	9.510	9.950	9.460	9.630	9.630	46,177,816
2023-02-03	9.610	9.610	9.410	9.510	9.510	29,209,514
2023-02-02	9.330	9.700	9.310	9.700	9.700	43,433,694
2023-02-01	9.410	9.470	9.130	9.370	9.370	35,116,685
2023-01-31	9.510	9.580	9.310	9.400	9.400	30,304,967
2023-01-30	10.150	10.190	9.550	9.580	9.580	52,514,653
2023-01-20	9.880	10.140	9.670	9.930	9.930	40,217,001
2023-01-19	9.600	10.050	9.520	9.870	9.870	47,485,742
2023-01-18	9.420	9.780	9.360	9.600	9.600	33,923,458
2023-01-17	9.380	9.570	9.230	9.490	9.490	33,004,652
2023-01-16	9.370	9.500	9.300	9.360	9.360	31,602,947
2023-01-13	9.160	9.490	9.140	9.460	9.460	35,478,617
2023-01-12	9.550	9.590	9.170	9.220	9.220	38,550,456
2023-01-11	9.890	9.900	9.350	9.510	9.510	49,872,422
2023-01-10	10.020	10.210	9.850	9.980	9.980	45,287,594
2023-01-09	9.470	10.360	9.450	10.130	10.130	76,385,376
2023-01-06	9.820	9.830	9.480	9.510	9.510	47,916,325
2023-01-05	9.460	9.990	9.200	9.900	9.900	68,909,652
2023-01-04	9.460	9.640	9.340	9.510	9.510	38,074,270
2023-01-03	9.880	10.090	9.430	9.460	9.460	59,516,231
2022-12-30	9.580	10.010	9.560	9.880	9.880	58,051,605
2022-12-29	9.710	9.980	9.480	9.520	9.520	68,965,206
2022-12-28	9.880	10.330	9.800	10.030	10.030	82,724,704
2022-12-27	10.800	10.900	9.770	10.110	10.110	118,131,740
2022-12-26	10.680	11.450	10.480	10.570	10.570	112,769,131
2022-12-23	10.390	11.300	10.390	10.970	10.970	91,830,260
2022-12-22	10.170	10.850	10.070	10.580	10.580	95,124,391
2022-12-21	9.860	10.360	9.860	10.300	10.300	75,273,557
2022-12-20	10.300	10.300	9.790	9.820	9.820	69,307,398
2022-12-19	10.620	10.660	10.000	10.310	10.310	64,367,235
2022-12-16	10.380	11.020	10.330	10.620	10.620	77,119,795
2022-12-15	11.180	11.240	10.600	10.630	10.630	99,704,135
2022-12-14	10.400	11.590	10.380	11.230	11.230	117,270,875
2022-12-13	10.200	11.090	10.090	10.650	10.650	129,945,326
2022-12-12	10.000	10.800	9.910	10.260	10.260	134,710,425
2022-12-09	9.900	10.850	9.520	10.150	10.150	160,334,695
2022-12-08	9.200	10.270	8.940	10.270	10.270	151,287,352
2022-12-07	8.920	9.650	8.800	9.340	9.340	104,528,897
2022-12-06	8.820	9.450	8.820	9.070	9.070	96,358,928
2022-12-05	9.180	9.180	8.720	8.820	8.820	80,728,382
2022-12-02	8.820	9.270	8.750	9.080	9.080	78,314,882
2022-12-01	9.050	9.180	8.550	8.830	8.830	119,636,747
2022-11-30	8.530	8.830	8.310	8.610	8.610	101,120,220
2022-11-29	8.040	9.020	8.030	8.680	8.680	126,329,539
2022-11-28	7.510	8.420	7.400	8.210	8.210	94,746,410
2022-11-25	7.490	7.680	7.410	7.650	7.650	34,933,523
2022-11-24	7.460	7.590	7.390	7.490	7.490	29,874,034
2022-11-23	7.550	7.580	7.300	7.460	7.460	29,381,143
2022-11-22	7.840	7.850	7.480	7.540	7.540	41,426,685
2022-11-21	8.060	8.120	7.720	7.830	7.830	50,871,780
2022-11-18	8.500	8.610	8.160	8.160	8.160	52,720,263
2022-11-17	8.390	8.670	8.300	8.570	8.570	49,853,488
2022-11-16	8.780	8.970	8.380	8.410	8.410	74,753,874
2022-11-15	8.360	9.010	8.330	8.800	8.800	91,786,665
2022-11-14	8.310	8.670	7.970	8.340	8.340	111,662,206
2022-11-11	9.010	9.740	8.110	8.850	8.850	190,860,106
2022-11-10	8.590	9.090	8.280	8.850	8.850	99,679,329
2022-11-09	8.800	8.980	8.480	8.510	8.510	69,759,012
2022-11-08	8.600	8.780	8.530	8.710	8.710	51,702,588
2022-11-07	8.670	8.920	8.500	8.760	8.760	99,214,435

← NewerPage 16 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.