Beijing Utour International Travel Service Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,218 trading daysOlder →

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.