Beijing Utour International Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.290 | 8.570 | 8.150 | 8.380 | 8.380 | 91,809,773 |
| 2026-01-19 | 8.450 | 8.780 | 8.350 | 8.380 | 8.380 | 116,553,398 |
| 2026-01-16 | 8.910 | 8.930 | 8.180 | 8.320 | 8.320 | 207,383,099 |
| 2026-01-15 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 26,084,732 |
| 2026-01-14 | 7.750 | 8.260 | 7.740 | 8.260 | 8.260 | 117,783,729 |
| 2026-01-13 | 7.450 | 7.850 | 7.450 | 7.510 | 7.510 | 71,365,004 |
| 2026-01-12 | 7.230 | 7.320 | 7.230 | 7.300 | 7.300 | 32,015,394 |
| 2026-01-09 | 7.160 | 7.250 | 7.150 | 7.230 | 7.230 | 23,884,988 |
| 2026-01-08 | 7.120 | 7.220 | 7.090 | 7.190 | 7.190 | 21,514,042 |
| 2026-01-07 | 7.130 | 7.250 | 7.130 | 7.170 | 7.170 | 26,722,792 |
| 2026-01-06 | 7.120 | 7.190 | 7.110 | 7.150 | 7.150 | 22,496,723 |
| 2026-01-05 | 7.160 | 7.210 | 7.070 | 7.140 | 7.140 | 23,111,882 |
| 2025-12-31 | 7.220 | 7.240 | 7.120 | 7.190 | 7.190 | 18,141,400 |
| 2025-12-30 | 7.100 | 7.330 | 7.060 | 7.230 | 7.230 | 28,039,409 |
| 2025-12-29 | 7.220 | 7.240 | 7.110 | 7.130 | 7.130 | 16,893,400 |
| 2025-12-26 | 7.260 | 7.300 | 7.160 | 7.230 | 7.230 | 24,791,500 |
| 2025-12-25 | 7.150 | 7.390 | 7.100 | 7.310 | 7.310 | 40,250,800 |
| 2025-12-24 | 7.050 | 7.260 | 7.010 | 7.170 | 7.170 | 26,666,524 |
| 2025-12-23 | 7.160 | 7.200 | 7.030 | 7.040 | 7.040 | 20,765,492 |
| 2025-12-22 | 7.130 | 7.260 | 7.110 | 7.190 | 7.190 | 26,224,337 |
| 2025-12-19 | 7.020 | 7.150 | 6.990 | 7.150 | 7.150 | 24,291,796 |
| 2025-12-18 | 6.920 | 7.090 | 6.900 | 7.020 | 7.020 | 25,349,100 |
| 2025-12-17 | 6.840 | 6.990 | 6.810 | 6.960 | 6.960 | 19,976,840 |
| 2025-12-16 | 6.820 | 6.920 | 6.770 | 6.820 | 6.820 | 12,558,740 |
| 2025-12-15 | 6.850 | 6.890 | 6.840 | 6.850 | 6.850 | 8,232,253 |
| 2025-12-12 | 6.900 | 6.920 | 6.830 | 6.850 | 6.850 | 10,013,204 |
| 2025-12-11 | 7.000 | 7.030 | 6.880 | 6.900 | 6.900 | 13,284,206 |
| 2025-12-10 | 6.890 | 7.000 | 6.890 | 6.980 | 6.980 | 14,125,930 |
| 2025-12-09 | 6.940 | 6.970 | 6.890 | 6.910 | 6.910 | 10,872,351 |
| 2025-12-08 | 6.950 | 7.000 | 6.930 | 6.970 | 6.970 | 10,432,000 |
| 2025-12-05 | 6.900 | 6.950 | 6.860 | 6.950 | 6.950 | 9,551,270 |
| 2025-12-04 | 7.070 | 7.090 | 6.880 | 6.920 | 6.920 | 20,608,900 |
| 2025-12-03 | 7.090 | 7.250 | 7.050 | 7.090 | 7.090 | 25,303,607 |
| 2025-12-02 | 7.200 | 7.220 | 7.060 | 7.120 | 7.120 | 17,989,800 |
| 2025-12-01 | 7.030 | 7.130 | 7.020 | 7.120 | 7.120 | 20,227,700 |
| 2025-11-28 | 7.000 | 7.020 | 6.900 | 7.020 | 7.020 | 12,207,600 |
| 2025-11-27 | 7.030 | 7.080 | 6.970 | 7.000 | 7.000 | 16,205,740 |
| 2025-11-26 | 6.970 | 7.100 | 6.940 | 7.000 | 7.000 | 16,043,400 |
| 2025-11-25 | 6.970 | 7.040 | 6.910 | 7.010 | 7.010 | 15,875,200 |
| 2025-11-24 | 6.770 | 7.020 | 6.750 | 6.970 | 6.970 | 22,021,649 |
| 2025-11-21 | 6.890 | 6.990 | 6.730 | 6.740 | 6.740 | 22,745,014 |
| 2025-11-20 | 7.110 | 7.140 | 6.950 | 6.950 | 6.950 | 19,448,775 |
| 2025-11-19 | 7.230 | 7.240 | 7.050 | 7.100 | 7.100 | 17,241,990 |
| 2025-11-18 | 7.160 | 7.180 | 7.100 | 7.130 | 7.130 | 17,678,200 |
| 2025-11-17 | 7.150 | 7.220 | 7.100 | 7.200 | 7.200 | 30,357,514 |
| 2025-11-14 | 7.390 | 7.510 | 7.310 | 7.320 | 7.320 | 33,409,545 |
| 2025-11-13 | 7.260 | 7.460 | 7.250 | 7.450 | 7.450 | 50,973,878 |
| 2025-11-12 | 7.210 | 7.310 | 7.190 | 7.280 | 7.280 | 22,744,574 |
| 2025-11-11 | 7.200 | 7.240 | 7.170 | 7.240 | 7.240 | 17,010,700 |
| 2025-11-10 | 7.070 | 7.240 | 7.030 | 7.220 | 7.220 | 33,501,501 |
| 2025-11-07 | 7.040 | 7.200 | 7.020 | 7.090 | 7.090 | 21,107,688 |
| 2025-11-06 | 7.110 | 7.140 | 7.000 | 7.030 | 7.030 | 23,287,242 |
| 2025-11-05 | 7.070 | 7.230 | 7.070 | 7.150 | 7.150 | 31,603,662 |
| 2025-11-04 | 7.050 | 7.130 | 7.030 | 7.100 | 7.100 | 24,206,343 |
| 2025-11-03 | 7.000 | 7.080 | 6.980 | 7.080 | 7.080 | 22,964,113 |
| 2025-10-31 | 6.900 | 7.030 | 6.890 | 7.010 | 7.010 | 26,189,886 |
| 2025-10-30 | 6.900 | 6.920 | 6.820 | 6.820 | 6.820 | 14,111,004 |
| 2025-10-29 | 6.940 | 6.940 | 6.860 | 6.920 | 6.920 | 12,610,600 |
| 2025-10-28 | 6.920 | 6.980 | 6.920 | 6.930 | 6.930 | 10,269,230 |
| 2025-10-27 | 6.970 | 6.990 | 6.920 | 6.970 | 6.970 | 14,122,928 |
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.