Beijing Utour International Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.910 | 5.420 | 4.900 | 5.300 | 5.300 | 50,059,164 |
| 2021-11-08 | 5.140 | 5.310 | 5.010 | 5.030 | 5.030 | 48,846,547 |
| 2021-11-05 | 4.810 | 4.910 | 4.790 | 4.830 | 4.830 | 7,390,646 |
| 2021-11-04 | 4.770 | 4.830 | 4.730 | 4.800 | 4.800 | 6,635,546 |
| 2021-11-03 | 4.700 | 4.810 | 4.670 | 4.760 | 4.760 | 7,016,815 |
| 2021-11-02 | 4.820 | 4.860 | 4.670 | 4.720 | 4.720 | 11,484,200 |
| 2021-11-01 | 4.980 | 4.980 | 4.790 | 4.830 | 4.830 | 17,871,225 |
| 2021-10-29 | 4.710 | 5.040 | 4.700 | 4.990 | 4.990 | 18,827,761 |
| 2021-10-28 | 4.690 | 4.730 | 4.640 | 4.690 | 4.690 | 10,222,700 |
| 2021-10-27 | 4.800 | 4.800 | 4.660 | 4.670 | 4.670 | 9,943,300 |
| 2021-10-26 | 4.910 | 4.910 | 4.780 | 4.800 | 4.800 | 11,610,657 |
| 2021-10-25 | 4.830 | 4.930 | 4.760 | 4.860 | 4.860 | 10,911,421 |
← NewerPage 21 of 21 · 1,212 trading days
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.