Beijing Utour International Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.900 | 6.000 | 5.720 | 5.990 | 5.990 | 17,650,480 |
| 2022-08-03 | 5.950 | 6.080 | 5.810 | 5.830 | 5.830 | 17,796,300 |
| 2022-08-02 | 6.230 | 6.230 | 5.880 | 5.960 | 5.960 | 26,125,070 |
| 2022-08-01 | 6.300 | 6.440 | 6.260 | 6.330 | 6.330 | 17,613,142 |
| 2022-07-29 | 6.560 | 6.580 | 6.400 | 6.430 | 6.430 | 28,258,225 |
| 2022-07-28 | 6.730 | 6.780 | 6.640 | 6.660 | 6.660 | 19,910,600 |
| 2022-07-27 | 6.800 | 6.820 | 6.700 | 6.730 | 6.730 | 25,893,165 |
| 2022-07-26 | 6.810 | 6.980 | 6.750 | 6.930 | 6.930 | 47,847,942 |
| 2022-07-25 | 6.810 | 6.820 | 6.550 | 6.580 | 6.580 | 22,141,872 |
| 2022-07-22 | 6.640 | 6.880 | 6.590 | 6.810 | 6.810 | 31,839,871 |
| 2022-07-21 | 6.660 | 6.780 | 6.610 | 6.640 | 6.640 | 22,865,928 |
| 2022-07-20 | 6.490 | 6.880 | 6.460 | 6.710 | 6.710 | 31,830,791 |
| 2022-07-19 | 6.760 | 6.760 | 6.520 | 6.550 | 6.550 | 31,542,581 |
| 2022-07-18 | 6.380 | 6.570 | 6.280 | 6.510 | 6.510 | 24,807,264 |
| 2022-07-15 | 6.310 | 6.650 | 6.240 | 6.480 | 6.480 | 37,607,951 |
| 2022-07-14 | 6.440 | 6.460 | 6.280 | 6.370 | 6.370 | 16,089,600 |
| 2022-07-13 | 6.230 | 6.420 | 6.230 | 6.390 | 6.390 | 22,700,795 |
| 2022-07-12 | 6.310 | 6.380 | 6.180 | 6.220 | 6.220 | 24,992,200 |
| 2022-07-11 | 6.260 | 6.490 | 6.180 | 6.440 | 6.440 | 33,544,800 |
| 2022-07-08 | 6.660 | 6.760 | 6.380 | 6.400 | 6.400 | 39,406,572 |
| 2022-07-07 | 6.410 | 6.580 | 6.370 | 6.450 | 6.450 | 29,249,709 |
| 2022-07-06 | 6.650 | 6.660 | 6.340 | 6.400 | 6.400 | 47,872,580 |
| 2022-07-05 | 6.750 | 7.050 | 6.650 | 6.840 | 6.840 | 58,138,814 |
| 2022-07-04 | 6.700 | 6.970 | 6.650 | 6.690 | 6.690 | 49,751,625 |
| 2022-07-01 | 7.180 | 7.270 | 6.810 | 6.830 | 6.830 | 92,539,870 |
| 2022-06-30 | 7.560 | 7.990 | 7.360 | 7.450 | 7.450 | 118,799,800 |
| 2022-06-29 | 7.320 | 7.700 | 6.900 | 7.270 | 7.270 | 140,343,975 |
| 2022-06-28 | 6.400 | 7.040 | 6.380 | 7.040 | 7.040 | 90,071,864 |
| 2022-06-27 | 6.290 | 6.600 | 6.290 | 6.400 | 6.400 | 72,028,103 |
| 2022-06-24 | 5.930 | 6.360 | 5.910 | 6.280 | 6.280 | 50,439,264 |
| 2022-06-23 | 5.980 | 5.990 | 5.810 | 5.940 | 5.940 | 18,649,500 |
| 2022-06-22 | 6.100 | 6.120 | 5.910 | 5.920 | 5.920 | 20,491,600 |
| 2022-06-21 | 6.120 | 6.280 | 6.050 | 6.090 | 6.090 | 32,505,700 |
| 2022-06-20 | 5.900 | 6.120 | 5.890 | 6.120 | 6.120 | 33,469,443 |
| 2022-06-17 | 5.950 | 6.020 | 5.830 | 5.900 | 5.900 | 24,555,525 |
| 2022-06-16 | 5.800 | 6.040 | 5.780 | 6.020 | 6.020 | 33,857,073 |
| 2022-06-15 | 5.780 | 5.930 | 5.750 | 5.860 | 5.860 | 29,467,868 |
| 2022-06-14 | 5.680 | 5.780 | 5.620 | 5.770 | 5.770 | 17,880,160 |
| 2022-06-13 | 5.790 | 5.870 | 5.660 | 5.760 | 5.760 | 24,532,195 |
| 2022-06-10 | 5.780 | 5.980 | 5.760 | 5.860 | 5.860 | 17,505,900 |
| 2022-06-09 | 5.960 | 6.010 | 5.760 | 5.800 | 5.800 | 20,922,169 |
| 2022-06-08 | 5.950 | 6.060 | 5.770 | 6.020 | 6.020 | 32,564,349 |
| 2022-06-07 | 6.060 | 6.160 | 5.950 | 5.950 | 5.950 | 26,087,754 |
| 2022-06-06 | 6.020 | 6.100 | 5.930 | 6.070 | 6.070 | 21,453,366 |
| 2022-06-02 | 6.150 | 6.150 | 5.950 | 5.970 | 5.970 | 28,159,668 |
| 2022-06-01 | 6.300 | 6.330 | 6.040 | 6.220 | 6.220 | 43,006,950 |
| 2022-05-31 | 6.140 | 6.250 | 6.100 | 6.170 | 6.170 | 26,400,000 |
| 2022-05-30 | 6.200 | 6.330 | 6.110 | 6.160 | 6.160 | 45,433,751 |
| 2022-05-27 | 6.150 | 6.290 | 6.080 | 6.220 | 6.220 | 46,687,151 |
| 2022-05-26 | 5.920 | 6.330 | 5.810 | 6.190 | 6.190 | 56,667,651 |
| 2022-05-25 | 5.670 | 6.100 | 5.630 | 5.950 | 5.950 | 47,036,119 |
| 2022-05-24 | 5.910 | 6.040 | 5.650 | 5.650 | 5.650 | 40,295,900 |
| 2022-05-23 | 5.890 | 6.200 | 5.790 | 6.010 | 6.010 | 46,272,422 |
| 2022-05-20 | 5.900 | 6.230 | 5.830 | 6.010 | 6.010 | 52,748,854 |
| 2022-05-19 | 5.750 | 5.960 | 5.700 | 5.870 | 5.870 | 52,854,216 |
| 2022-05-18 | 5.630 | 6.180 | 5.560 | 5.860 | 5.860 | 75,471,200 |
| 2022-05-17 | 5.650 | 5.660 | 5.440 | 5.620 | 5.620 | 27,191,668 |
| 2022-05-16 | 5.720 | 5.820 | 5.560 | 5.630 | 5.630 | 37,408,033 |
| 2022-05-13 | 5.660 | 5.760 | 5.500 | 5.670 | 5.670 | 46,570,754 |
| 2022-05-12 | 5.460 | 5.830 | 5.450 | 5.760 | 5.760 | 59,875,956 |
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.