Beijing Utour International Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6.390 | 6.470 | 6.370 | 6.390 | 6.390 | 13,332,760 |
| 2026-04-22 | 6.390 | 6.440 | 6.360 | 6.430 | 6.430 | 11,730,860 |
| 2026-04-21 | 6.550 | 6.600 | 6.380 | 6.440 | 6.440 | 19,381,150 |
| 2026-04-20 | 6.560 | 6.600 | 6.480 | 6.570 | 6.570 | 17,064,311 |
| 2026-04-17 | 6.720 | 6.730 | 6.550 | 6.600 | 6.600 | 25,098,779 |
| 2026-04-16 | 6.600 | 6.770 | 6.580 | 6.750 | 6.750 | 25,466,971 |
| 2026-04-15 | 6.710 | 6.780 | 6.610 | 6.640 | 6.640 | 28,287,631 |
| 2026-04-14 | 6.720 | 6.740 | 6.580 | 6.660 | 6.660 | 17,561,131 |
| 2026-04-13 | 6.570 | 6.700 | 6.550 | 6.670 | 6.670 | 12,046,600 |
| 2026-04-10 | 6.600 | 6.720 | 6.580 | 6.620 | 6.620 | 14,257,410 |
| 2026-04-09 | 6.690 | 6.690 | 6.520 | 6.530 | 6.530 | 14,794,200 |
| 2026-04-08 | 6.630 | 6.740 | 6.620 | 6.730 | 6.730 | 17,741,090 |
| 2026-04-07 | 6.380 | 6.500 | 6.370 | 6.500 | 6.500 | 11,892,860 |
| 2026-04-03 | 6.550 | 6.570 | 6.330 | 6.370 | 6.370 | 11,559,160 |
| 2026-04-02 | 6.630 | 6.650 | 6.490 | 6.510 | 6.510 | 11,481,600 |
| 2026-04-01 | 6.600 | 6.660 | 6.480 | 6.650 | 6.650 | 16,608,730 |
| 2026-03-31 | 6.550 | 6.640 | 6.470 | 6.470 | 6.470 | 13,017,700 |
| 2026-03-30 | 6.420 | 6.590 | 6.410 | 6.550 | 6.550 | 12,200,100 |
| 2026-03-27 | 6.420 | 6.560 | 6.390 | 6.550 | 6.550 | 11,229,200 |
| 2026-03-26 | 6.530 | 6.640 | 6.460 | 6.480 | 6.480 | 14,013,910 |
| 2026-03-25 | 6.380 | 6.600 | 6.360 | 6.580 | 6.580 | 19,369,859 |
| 2026-03-24 | 6.240 | 6.390 | 6.170 | 6.380 | 6.380 | 17,919,730 |
| 2026-03-23 | 6.430 | 6.490 | 6.080 | 6.140 | 6.140 | 30,583,699 |
| 2026-03-20 | 6.760 | 6.770 | 6.570 | 6.580 | 6.580 | 19,751,170 |
| 2026-03-19 | 6.820 | 6.870 | 6.660 | 6.690 | 6.690 | 22,472,789 |
| 2026-03-18 | 6.930 | 6.950 | 6.810 | 6.910 | 6.910 | 13,687,060 |
| 2026-03-17 | 7.010 | 7.090 | 6.910 | 6.920 | 6.920 | 18,599,500 |
| 2026-03-16 | 6.940 | 7.020 | 6.920 | 7.010 | 7.010 | 15,380,770 |
| 2026-03-13 | 6.950 | 7.050 | 6.940 | 6.950 | 6.950 | 17,579,301 |
| 2026-03-12 | 6.960 | 7.030 | 6.950 | 6.990 | 6.990 | 14,365,870 |
| 2026-03-11 | 7.060 | 7.080 | 6.950 | 7.000 | 7.000 | 15,990,510 |
| 2026-03-10 | 7.000 | 7.100 | 6.980 | 7.060 | 7.060 | 19,248,740 |
| 2026-03-09 | 6.850 | 6.950 | 6.790 | 6.910 | 6.910 | 20,145,660 |
| 2026-03-06 | 6.870 | 7.000 | 6.840 | 6.980 | 6.980 | 15,297,780 |
| 2026-03-05 | 6.970 | 7.000 | 6.850 | 6.870 | 6.870 | 16,105,900 |
| 2026-03-04 | 6.870 | 7.010 | 6.820 | 6.900 | 6.900 | 19,965,680 |
| 2026-03-03 | 7.190 | 7.280 | 6.930 | 6.950 | 6.950 | 24,890,471 |
| 2026-03-02 | 7.380 | 7.490 | 7.160 | 7.180 | 7.180 | 39,342,273 |
| 2026-02-27 | 7.520 | 7.620 | 7.500 | 7.610 | 7.610 | 23,022,779 |
| 2026-02-26 | 7.550 | 7.620 | 7.450 | 7.500 | 7.500 | 19,108,990 |
| 2026-02-25 | 7.520 | 7.650 | 7.510 | 7.580 | 7.580 | 23,243,070 |
| 2026-02-24 | 7.770 | 7.810 | 7.450 | 7.520 | 7.520 | 35,275,398 |
| 2026-02-13 | 7.790 | 7.970 | 7.760 | 7.770 | 7.770 | 31,029,080 |
| 2026-02-12 | 7.980 | 7.980 | 7.730 | 7.760 | 7.760 | 32,981,641 |
| 2026-02-11 | 8.010 | 8.060 | 7.820 | 7.970 | 7.970 | 31,837,801 |
| 2026-02-10 | 8.000 | 8.100 | 7.830 | 8.070 | 8.070 | 38,245,352 |
| 2026-02-09 | 8.040 | 8.070 | 7.930 | 7.990 | 7.990 | 34,359,793 |
| 2026-02-06 | 8.160 | 8.180 | 7.830 | 7.960 | 7.960 | 50,603,461 |
| 2026-02-05 | 8.080 | 8.310 | 8.040 | 8.270 | 8.270 | 75,106,852 |
| 2026-02-04 | 7.940 | 8.070 | 7.890 | 8.060 | 8.060 | 28,771,301 |
| 2026-02-03 | 7.940 | 8.100 | 7.850 | 8.030 | 8.030 | 38,164,930 |
| 2026-02-02 | 7.940 | 8.290 | 7.860 | 7.930 | 7.930 | 52,765,871 |
| 2026-01-30 | 8.030 | 8.240 | 7.990 | 8.120 | 8.120 | 75,711,148 |
| 2026-01-29 | 7.870 | 8.090 | 7.680 | 7.980 | 7.980 | 47,815,566 |
| 2026-01-28 | 7.760 | 7.980 | 7.710 | 7.900 | 7.900 | 40,453,602 |
| 2026-01-27 | 7.940 | 8.000 | 7.640 | 7.760 | 7.760 | 43,603,992 |
| 2026-01-26 | 8.310 | 8.390 | 7.800 | 7.920 | 7.920 | 67,466,156 |
| 2026-01-23 | 8.190 | 8.540 | 8.170 | 8.380 | 8.380 | 56,168,793 |
| 2026-01-22 | 8.180 | 8.260 | 8.010 | 8.210 | 8.210 | 48,458,473 |
| 2026-01-21 | 8.300 | 8.320 | 8.070 | 8.150 | 8.150 | 60,834,059 |
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.