Beijing Utour International Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 7.280 | 7.390 | 7.140 | 7.220 | 7.220 | 44,503,269 |
| 2022-02-08 | 7.000 | 7.440 | 6.940 | 7.320 | 7.320 | 61,941,459 |
| 2022-02-07 | 6.860 | 7.260 | 6.390 | 7.090 | 7.090 | 59,706,609 |
| 2022-01-28 | 6.520 | 7.000 | 6.300 | 6.880 | 6.880 | 61,442,111 |
| 2022-01-27 | 6.830 | 6.970 | 6.370 | 6.400 | 6.400 | 49,665,275 |
| 2022-01-26 | 7.100 | 7.390 | 6.700 | 6.830 | 6.830 | 75,604,634 |
| 2022-01-25 | 6.900 | 7.570 | 6.810 | 7.240 | 7.240 | 105,999,513 |
| 2022-01-24 | 6.430 | 7.110 | 6.210 | 7.110 | 7.110 | 66,950,437 |
| 2022-01-21 | 6.460 | 6.730 | 6.360 | 6.460 | 6.460 | 94,769,433 |
| 2022-01-20 | 6.290 | 6.380 | 6.050 | 6.120 | 6.120 | 29,013,339 |
| 2022-01-19 | 6.120 | 6.520 | 6.040 | 6.280 | 6.280 | 34,929,476 |
| 2022-01-18 | 6.150 | 6.360 | 6.060 | 6.100 | 6.100 | 27,873,884 |
| 2022-01-17 | 6.090 | 6.220 | 5.800 | 6.170 | 6.170 | 23,622,332 |
| 2022-01-14 | 6.230 | 6.390 | 6.050 | 6.080 | 6.080 | 32,988,101 |
| 2022-01-13 | 6.200 | 6.350 | 6.160 | 6.300 | 6.300 | 41,485,201 |
| 2022-01-12 | 5.950 | 6.500 | 5.880 | 6.270 | 6.270 | 66,463,855 |
| 2022-01-11 | 5.930 | 6.030 | 5.880 | 5.910 | 5.910 | 23,339,986 |
| 2022-01-10 | 5.700 | 6.020 | 5.580 | 6.000 | 6.000 | 32,860,200 |
| 2022-01-07 | 6.000 | 6.000 | 5.750 | 5.760 | 5.760 | 28,996,329 |
| 2022-01-06 | 5.990 | 6.180 | 5.880 | 6.050 | 6.050 | 29,263,890 |
| 2022-01-05 | 6.000 | 6.120 | 5.900 | 6.070 | 6.070 | 34,539,514 |
| 2022-01-04 | 5.600 | 6.000 | 5.570 | 6.000 | 6.000 | 36,343,374 |
| 2021-12-31 | 5.690 | 5.700 | 5.590 | 5.640 | 5.640 | 15,867,948 |
| 2021-12-30 | 5.680 | 5.730 | 5.560 | 5.690 | 5.690 | 21,520,659 |
| 2021-12-29 | 5.620 | 5.720 | 5.480 | 5.630 | 5.630 | 23,658,526 |
| 2021-12-28 | 5.340 | 5.750 | 5.320 | 5.620 | 5.620 | 36,531,510 |
| 2021-12-27 | 5.190 | 5.420 | 5.150 | 5.340 | 5.340 | 26,213,494 |
| 2021-12-24 | 5.180 | 5.320 | 5.130 | 5.190 | 5.190 | 21,822,674 |
| 2021-12-23 | 5.220 | 5.230 | 5.120 | 5.140 | 5.140 | 19,282,756 |
| 2021-12-22 | 5.330 | 5.450 | 5.270 | 5.280 | 5.280 | 21,981,876 |
| 2021-12-21 | 5.070 | 5.290 | 5.070 | 5.260 | 5.260 | 21,079,694 |
| 2021-12-20 | 5.150 | 5.170 | 5.050 | 5.060 | 5.060 | 15,582,693 |
| 2021-12-17 | 5.280 | 5.300 | 5.160 | 5.190 | 5.190 | 14,965,794 |
| 2021-12-16 | 5.280 | 5.350 | 5.240 | 5.290 | 5.290 | 16,607,001 |
| 2021-12-15 | 5.170 | 5.420 | 5.130 | 5.320 | 5.320 | 25,486,266 |
| 2021-12-14 | 5.120 | 5.230 | 5.060 | 5.170 | 5.170 | 19,599,794 |
| 2021-12-13 | 5.160 | 5.320 | 5.110 | 5.150 | 5.150 | 32,555,046 |
| 2021-12-10 | 5.400 | 5.620 | 5.200 | 5.260 | 5.260 | 59,647,942 |
| 2021-12-09 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 13,781,233 |
| 2021-12-08 | 4.920 | 4.950 | 4.850 | 4.880 | 4.880 | 11,548,683 |
| 2021-12-07 | 4.940 | 4.980 | 4.840 | 4.900 | 4.900 | 22,105,186 |
| 2021-12-06 | 4.760 | 5.040 | 4.760 | 4.890 | 4.890 | 39,125,280 |
| 2021-12-03 | 5.270 | 5.320 | 5.170 | 5.240 | 5.240 | 13,276,780 |
| 2021-12-02 | 5.330 | 5.400 | 5.210 | 5.230 | 5.230 | 13,921,390 |
| 2021-12-01 | 5.350 | 5.430 | 5.240 | 5.390 | 5.390 | 14,338,569 |
| 2021-11-30 | 5.450 | 5.560 | 5.270 | 5.300 | 5.300 | 14,958,090 |
| 2021-11-29 | 5.410 | 5.530 | 5.360 | 5.420 | 5.420 | 22,896,726 |
| 2021-11-26 | 5.790 | 5.810 | 5.670 | 5.710 | 5.710 | 18,437,800 |
| 2021-11-25 | 5.980 | 6.040 | 5.830 | 5.870 | 5.870 | 12,411,147 |
| 2021-11-24 | 5.840 | 6.030 | 5.760 | 5.980 | 5.980 | 18,908,792 |
| 2021-11-23 | 5.920 | 6.260 | 5.810 | 5.880 | 5.880 | 25,136,747 |
| 2021-11-22 | 5.920 | 6.000 | 5.840 | 5.950 | 5.950 | 19,001,643 |
| 2021-11-19 | 5.930 | 6.010 | 5.820 | 5.980 | 5.980 | 21,797,649 |
| 2021-11-18 | 5.880 | 6.110 | 5.850 | 5.900 | 5.900 | 27,523,929 |
| 2021-11-17 | 5.590 | 6.070 | 5.540 | 5.920 | 5.920 | 43,959,903 |
| 2021-11-16 | 5.560 | 5.710 | 5.530 | 5.530 | 5.530 | 23,481,323 |
| 2021-11-15 | 5.210 | 5.620 | 5.210 | 5.550 | 5.550 | 33,642,769 |
| 2021-11-12 | 5.260 | 5.320 | 5.170 | 5.280 | 5.280 | 14,678,500 |
| 2021-11-11 | 5.330 | 5.430 | 5.250 | 5.270 | 5.270 | 18,325,700 |
| 2021-11-10 | 5.300 | 5.450 | 5.270 | 5.360 | 5.360 | 34,591,658 |
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.