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
2022-11-04	8.400	9.190	8.200	8.940	8.940	130,134,556
2022-11-03	8.190	8.630	8.180	8.350	8.350	106,157,515
2022-11-02	7.830	8.430	7.800	8.250	8.250	150,546,798
2022-11-01	6.970	7.660	6.960	7.660	7.660	97,327,896
2022-10-31	6.930	7.110	6.730	6.960	6.960	41,410,091
2022-10-28	7.100	7.350	7.000	7.090	7.090	37,909,700
2022-10-27	7.150	7.390	7.070	7.180	7.180	38,599,724
2022-10-26	7.230	7.560	7.160	7.210	7.210	58,860,327
2022-10-25	6.970	7.480	6.850	7.300	7.300	62,219,082
2022-10-24	7.110	7.220	6.930	6.970	6.970	44,472,207
2022-10-21	6.910	7.340	6.790	7.220	7.220	74,530,611
2022-10-20	6.450	7.170	6.430	7.170	7.170	78,741,078
2022-10-19	6.550	6.840	6.500	6.520	6.520	45,001,085
2022-10-18	6.650	7.000	6.590	6.650	6.650	70,047,736
2022-10-17	6.270	6.430	6.090	6.360	6.360	26,034,609
2022-10-14	6.160	6.450	6.110	6.370	6.370	30,358,890
2022-10-13	6.120	6.280	6.000	6.200	6.200	28,049,275
2022-10-12	6.490	6.490	5.900	6.180	6.180	45,287,000
2022-10-11	6.770	6.830	6.390	6.540	6.540	30,760,240
2022-10-10	6.980	7.050	6.570	6.800	6.800	34,177,540
2022-09-30	6.960	7.170	6.730	6.950	6.950	33,473,229
2022-09-29	7.290	7.310	6.940	6.970	6.970	42,268,037
2022-09-28	7.400	7.560	7.150	7.210	7.210	56,816,726
2022-09-27	6.900	7.690	6.700	7.540	7.540	98,706,221
2022-09-26	6.450	7.080	6.450	6.990	6.990	85,289,644
2022-09-23	6.580	6.670	6.360	6.440	6.440	20,588,400
2022-09-22	6.750	6.830	6.540	6.620	6.620	20,167,136
2022-09-21	6.950	6.950	6.640	6.800	6.800	22,654,009
2022-09-20	6.800	7.000	6.790	6.990	6.990	24,890,249
2022-09-19	6.750	7.070	6.750	6.840	6.840	25,914,600
2022-09-16	6.920	7.100	6.720	6.720	6.720	29,271,829
2022-09-15	6.980	7.050	6.820	6.960	6.960	25,572,664
2022-09-14	6.840	7.030	6.770	6.940	6.940	17,447,149
2022-09-13	7.100	7.150	6.870	6.970	6.970	20,689,500
2022-09-09	6.810	7.050	6.620	6.940	6.940	25,971,901
2022-09-08	6.890	7.150	6.840	6.870	6.870	32,430,104
2022-09-07	6.890	6.930	6.800	6.840	6.840	25,554,000
2022-09-06	6.580	6.990	6.550	6.870	6.870	35,165,210
2022-09-05	6.580	6.650	6.490	6.540	6.540	14,396,536
2022-09-02	6.480	6.670	6.380	6.630	6.630	24,406,255
2022-09-01	6.660	6.810	6.420	6.460	6.460	31,459,687
2022-08-31	6.730	7.040	6.680	6.680	6.680	30,913,106
2022-08-30	6.690	6.810	6.680	6.740	6.740	17,487,766
2022-08-29	6.480	6.950	6.380	6.770	6.770	36,074,352
2022-08-26	6.680	6.840	6.550	6.580	6.580	26,378,514
2022-08-25	6.530	6.560	6.380	6.450	6.450	15,407,800
2022-08-24	6.580	6.690	6.450	6.500	6.500	23,453,376
2022-08-23	6.640	6.740	6.570	6.640	6.640	22,723,216
2022-08-22	6.380	6.740	6.320	6.640	6.640	29,623,248
2022-08-19	6.370	6.480	6.320	6.340	6.340	11,044,815
2022-08-18	6.340	6.420	6.230	6.370	6.370	14,009,800
2022-08-17	6.320	6.430	6.250	6.380	6.380	16,065,600
2022-08-16	6.250	6.390	6.180	6.320	6.320	15,800,200
2022-08-15	6.240	6.310	6.180	6.270	6.270	18,361,970
2022-08-12	6.060	6.370	6.030	6.350	6.350	30,710,731
2022-08-11	5.900	6.150	5.900	6.080	6.080	18,544,700
2022-08-10	5.900	6.010	5.830	5.930	5.930	13,231,400
2022-08-09	5.890	5.970	5.840	5.920	5.920	12,194,591
2022-08-08	5.850	5.940	5.700	5.920	5.920	12,400,600
2022-08-05	5.970	6.000	5.880	6.000	6.000	11,192,700

← NewerPage 17 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.