Beijing Utour International Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.200 | 5.690 | 5.200 | 5.520 | 5.520 | 44,593,950 |
| 2022-05-10 | 5.000 | 5.210 | 4.990 | 5.170 | 5.170 | 25,187,449 |
| 2022-05-09 | 4.970 | 5.150 | 4.900 | 5.070 | 5.070 | 27,919,836 |
| 2022-05-06 | 5.050 | 5.140 | 4.850 | 4.920 | 4.920 | 36,788,049 |
| 2022-05-05 | 5.210 | 5.340 | 5.110 | 5.230 | 5.230 | 42,857,055 |
| 2022-04-29 | 5.300 | 5.600 | 5.250 | 5.540 | 5.540 | 30,081,317 |
| 2022-04-28 | 5.390 | 5.510 | 5.100 | 5.310 | 5.310 | 26,004,600 |
| 2022-04-27 | 5.140 | 5.520 | 5.070 | 5.460 | 5.460 | 30,699,381 |
| 2022-04-26 | 5.630 | 5.690 | 5.280 | 5.320 | 5.320 | 32,712,200 |
| 2022-04-25 | 5.970 | 5.980 | 5.500 | 5.530 | 5.530 | 33,694,700 |
| 2022-04-22 | 6.050 | 6.180 | 5.940 | 6.020 | 6.020 | 27,553,752 |
| 2022-04-21 | 6.700 | 6.760 | 6.120 | 6.150 | 6.150 | 54,520,250 |
| 2022-04-20 | 6.770 | 6.940 | 6.580 | 6.800 | 6.800 | 42,044,400 |
| 2022-04-19 | 6.730 | 7.100 | 6.650 | 6.820 | 6.820 | 37,436,400 |
| 2022-04-18 | 6.580 | 6.910 | 6.550 | 6.740 | 6.740 | 36,244,600 |
| 2022-04-15 | 7.420 | 7.640 | 6.780 | 6.790 | 6.790 | 85,231,402 |
| 2022-04-14 | 7.420 | 7.700 | 7.280 | 7.530 | 7.530 | 54,363,338 |
| 2022-04-13 | 7.600 | 7.900 | 7.350 | 7.430 | 7.430 | 94,277,544 |
| 2022-04-12 | 7.120 | 7.910 | 7.120 | 7.910 | 7.910 | 102,832,413 |
| 2022-04-11 | 7.280 | 7.460 | 7.030 | 7.190 | 7.190 | 45,740,700 |
| 2022-04-08 | 7.350 | 7.560 | 7.040 | 7.460 | 7.460 | 53,052,495 |
| 2022-04-07 | 7.420 | 7.710 | 7.280 | 7.330 | 7.330 | 44,641,700 |
| 2022-04-06 | 7.470 | 7.650 | 7.330 | 7.530 | 7.530 | 51,792,238 |
| 2022-04-01 | 7.190 | 7.790 | 7.190 | 7.610 | 7.610 | 64,511,651 |
| 2022-03-31 | 7.410 | 7.560 | 7.240 | 7.310 | 7.310 | 47,645,542 |
| 2022-03-30 | 7.080 | 7.680 | 7.010 | 7.500 | 7.500 | 71,815,248 |
| 2022-03-29 | 7.120 | 7.410 | 6.980 | 7.080 | 7.080 | 53,240,881 |
| 2022-03-28 | 7.000 | 7.400 | 6.910 | 7.120 | 7.120 | 47,097,500 |
| 2022-03-25 | 7.200 | 7.320 | 6.930 | 7.180 | 7.180 | 54,558,140 |
| 2022-03-24 | 7.490 | 7.600 | 7.130 | 7.200 | 7.200 | 54,378,600 |
| 2022-03-23 | 7.380 | 7.850 | 7.140 | 7.510 | 7.510 | 71,631,477 |
| 2022-03-22 | 7.360 | 7.620 | 7.280 | 7.370 | 7.370 | 62,256,909 |
| 2022-03-21 | 7.200 | 7.680 | 7.010 | 7.590 | 7.590 | 92,033,149 |
| 2022-03-18 | 7.120 | 7.550 | 7.020 | 7.200 | 7.200 | 109,092,956 |
| 2022-03-17 | 6.700 | 7.100 | 6.600 | 7.100 | 7.100 | 126,753,474 |
| 2022-03-16 | 6.160 | 6.450 | 6.160 | 6.450 | 6.450 | 78,687,279 |
| 2022-03-15 | 5.980 | 6.220 | 5.810 | 5.860 | 5.860 | 31,967,180 |
| 2022-03-14 | 6.290 | 6.360 | 6.080 | 6.090 | 6.090 | 35,738,795 |
| 2022-03-11 | 6.170 | 6.650 | 5.940 | 6.460 | 6.460 | 59,735,889 |
| 2022-03-10 | 6.770 | 6.850 | 6.410 | 6.450 | 6.450 | 46,366,842 |
| 2022-03-09 | 6.380 | 6.720 | 6.300 | 6.620 | 6.620 | 42,796,734 |
| 2022-03-08 | 6.580 | 6.790 | 6.300 | 6.440 | 6.440 | 41,076,315 |
| 2022-03-07 | 6.690 | 6.790 | 6.420 | 6.480 | 6.480 | 45,396,615 |
| 2022-03-04 | 6.740 | 7.100 | 6.680 | 6.940 | 6.940 | 53,498,449 |
| 2022-03-03 | 6.600 | 7.140 | 6.600 | 6.790 | 6.790 | 66,718,452 |
| 2022-03-02 | 6.480 | 6.690 | 6.410 | 6.490 | 6.490 | 27,237,600 |
| 2022-03-01 | 6.320 | 6.640 | 6.300 | 6.600 | 6.600 | 45,464,800 |
| 2022-02-28 | 6.320 | 6.360 | 6.180 | 6.310 | 6.310 | 23,877,400 |
| 2022-02-25 | 6.410 | 6.510 | 6.310 | 6.410 | 6.410 | 22,855,900 |
| 2022-02-24 | 6.570 | 6.710 | 6.230 | 6.350 | 6.350 | 50,320,149 |
| 2022-02-23 | 6.630 | 6.720 | 6.500 | 6.560 | 6.560 | 37,267,400 |
| 2022-02-22 | 6.970 | 7.020 | 6.470 | 6.610 | 6.610 | 63,728,037 |
| 2022-02-21 | 7.120 | 7.260 | 7.000 | 7.100 | 7.100 | 33,654,300 |
| 2022-02-18 | 7.230 | 7.330 | 7.090 | 7.240 | 7.240 | 32,947,178 |
| 2022-02-17 | 7.310 | 7.320 | 6.970 | 7.200 | 7.200 | 49,587,441 |
| 2022-02-16 | 7.200 | 7.460 | 7.130 | 7.370 | 7.370 | 61,943,413 |
| 2022-02-15 | 7.870 | 7.870 | 7.370 | 7.370 | 7.370 | 53,517,005 |
| 2022-02-14 | 8.150 | 8.600 | 8.010 | 8.190 | 8.190 | 104,857,129 |
| 2022-02-11 | 7.730 | 8.730 | 7.700 | 8.010 | 8.010 | 118,170,534 |
| 2022-02-10 | 7.210 | 7.940 | 7.150 | 7.940 | 7.940 | 86,493,410 |
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.