Beijing Utour International Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.800 | 4.830 | 4.740 | 4.810 | 4.810 | 11,513,401 |
| 2026-07-21 | 4.820 | 4.880 | 4.780 | 4.820 | 4.820 | 19,587,746 |
| 2026-07-20 | 4.780 | 4.910 | 4.760 | 4.850 | 4.850 | 17,580,107 |
| 2026-07-17 | 4.930 | 5.040 | 4.780 | 4.810 | 4.810 | 20,637,133 |
| 2026-07-16 | 4.800 | 5.020 | 4.790 | 4.960 | 4.960 | 21,207,900 |
| 2026-07-15 | 4.730 | 4.930 | 4.700 | 4.820 | 4.820 | 24,567,557 |
| 2026-07-14 | 4.640 | 4.760 | 4.600 | 4.750 | 4.750 | 14,874,928 |
| 2026-07-13 | 4.820 | 4.850 | 4.650 | 4.660 | 4.660 | 17,011,000 |
| 2026-07-10 | 4.700 | 4.950 | 4.650 | 4.850 | 4.850 | 23,033,535 |
| 2026-07-09 | 4.760 | 4.820 | 4.620 | 4.740 | 4.740 | 19,372,932 |
| 2026-07-08 | 4.890 | 4.980 | 4.710 | 4.780 | 4.780 | 23,077,463 |
| 2026-07-07 | 4.870 | 4.880 | 4.700 | 4.700 | 4.700 | 11,634,800 |
| 2026-07-06 | 4.950 | 5.020 | 4.870 | 4.870 | 4.870 | 12,218,313 |
| 2026-07-03 | 4.920 | 5.010 | 4.890 | 4.950 | 4.950 | 12,536,800 |
| 2026-07-02 | 4.890 | 5.010 | 4.850 | 4.890 | 4.890 | 13,541,700 |
| 2026-07-01 | 4.810 | 4.940 | 4.750 | 4.900 | 4.900 | 15,679,840 |
| 2026-06-30 | 4.850 | 4.870 | 4.740 | 4.800 | 4.800 | 11,430,300 |
| 2026-06-29 | 4.790 | 4.900 | 4.650 | 4.830 | 4.830 | 16,273,520 |
| 2026-06-26 | 4.990 | 5.020 | 4.830 | 4.830 | 4.830 | 17,515,236 |
| 2026-06-25 | 5.060 | 5.120 | 4.960 | 5.020 | 5.020 | 15,080,400 |
| 2026-06-24 | 5.190 | 5.220 | 5.030 | 5.060 | 5.060 | 12,899,263 |
| 2026-06-23 | 5.180 | 5.330 | 5.170 | 5.230 | 5.230 | 13,888,702 |
| 2026-06-22 | 5.180 | 5.210 | 5.020 | 5.210 | 5.210 | 15,482,200 |
| 2026-06-18 | 5.250 | 5.290 | 5.170 | 5.230 | 5.230 | 10,880,020 |
| 2026-06-17 | 5.430 | 5.450 | 5.210 | 5.280 | 5.280 | 18,104,900 |
| 2026-06-16 | 5.490 | 5.530 | 5.400 | 5.420 | 5.420 | 10,036,600 |
| 2026-06-15 | 5.530 | 5.600 | 5.460 | 5.500 | 5.500 | 14,909,610 |
| 2026-06-12 | 5.370 | 5.590 | 5.290 | 5.490 | 5.490 | 22,335,529 |
| 2026-06-11 | 5.400 | 5.480 | 5.250 | 5.290 | 5.290 | 19,879,020 |
| 2026-06-10 | 5.330 | 5.610 | 5.320 | 5.450 | 5.450 | 24,462,311 |
| 2026-06-09 | 5.410 | 5.460 | 5.320 | 5.360 | 5.360 | 13,203,152 |
| 2026-06-08 | 5.410 | 5.600 | 5.330 | 5.410 | 5.410 | 15,427,875 |
| 2026-06-05 | 5.510 | 5.650 | 5.510 | 5.530 | 5.530 | 14,453,000 |
| 2026-06-04 | 5.570 | 5.640 | 5.440 | 5.510 | 5.510 | 16,021,910 |
| 2026-06-03 | 5.650 | 5.710 | 5.550 | 5.600 | 5.600 | 13,682,640 |
| 2026-06-02 | 5.810 | 5.820 | 5.620 | 5.670 | 5.670 | 17,639,080 |
| 2026-06-01 | 5.770 | 5.860 | 5.660 | 5.830 | 5.830 | 16,520,590 |
| 2026-05-29 | 5.680 | 5.820 | 5.670 | 5.740 | 5.740 | 19,405,910 |
| 2026-05-28 | 5.690 | 5.720 | 5.550 | 5.700 | 5.700 | 13,192,920 |
| 2026-05-27 | 5.760 | 5.810 | 5.660 | 5.700 | 5.700 | 10,702,000 |
| 2026-05-26 | 5.700 | 5.830 | 5.660 | 5.770 | 5.770 | 14,698,900 |
| 2026-05-25 | 5.650 | 5.780 | 5.640 | 5.730 | 5.730 | 14,043,300 |
| 2026-05-22 | 5.720 | 5.750 | 5.590 | 5.660 | 5.660 | 14,682,850 |
| 2026-05-21 | 5.800 | 5.890 | 5.670 | 5.700 | 5.700 | 16,452,359 |
| 2026-05-20 | 5.810 | 5.820 | 5.710 | 5.730 | 5.730 | 10,583,900 |
| 2026-05-19 | 5.800 | 5.890 | 5.780 | 5.850 | 5.850 | 12,199,600 |
| 2026-05-18 | 5.820 | 5.850 | 5.710 | 5.800 | 5.800 | 17,789,740 |
| 2026-05-15 | 5.970 | 5.980 | 5.780 | 5.840 | 5.840 | 22,278,980 |
| 2026-05-14 | 6.100 | 6.120 | 5.920 | 5.970 | 5.970 | 19,555,760 |
| 2026-05-13 | 6.130 | 6.140 | 6.060 | 6.090 | 6.090 | 15,307,350 |
| 2026-05-12 | 6.220 | 6.260 | 6.100 | 6.100 | 6.100 | 19,476,561 |
| 2026-05-11 | 6.270 | 6.290 | 6.160 | 6.230 | 6.230 | 17,762,461 |
| 2026-05-08 | 6.190 | 6.340 | 6.170 | 6.290 | 6.290 | 18,686,369 |
| 2026-05-07 | 6.200 | 6.260 | 6.140 | 6.170 | 6.170 | 11,811,330 |
| 2026-05-06 | 6.290 | 6.300 | 6.140 | 6.170 | 6.170 | 21,796,730 |
| 2026-04-30 | 6.290 | 6.350 | 6.260 | 6.290 | 6.290 | 11,437,790 |
| 2026-04-29 | 6.220 | 6.400 | 6.210 | 6.320 | 6.320 | 15,170,500 |
| 2026-04-28 | 6.350 | 6.370 | 6.210 | 6.250 | 6.250 | 15,048,330 |
| 2026-04-27 | 6.270 | 6.420 | 6.180 | 6.410 | 6.410 | 18,427,221 |
| 2026-04-24 | 6.310 | 6.410 | 6.300 | 6.370 | 6.370 | 12,385,900 |
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.