Beijing Utour International Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.060 | 7.070 | 6.960 | 6.960 | 6.960 | 17,615,101 |
| 2025-10-23 | 7.020 | 7.070 | 6.950 | 7.060 | 7.060 | 15,328,423 |
| 2025-10-22 | 7.000 | 7.020 | 6.970 | 7.000 | 7.000 | 8,832,234 |
| 2025-10-21 | 7.030 | 7.030 | 6.950 | 7.010 | 7.010 | 12,958,033 |
| 2025-10-20 | 6.900 | 7.000 | 6.880 | 6.990 | 6.990 | 16,122,903 |
| 2025-10-17 | 6.970 | 7.010 | 6.830 | 6.830 | 6.830 | 17,647,730 |
| 2025-10-16 | 7.050 | 7.090 | 6.950 | 6.960 | 6.960 | 18,274,900 |
| 2025-10-15 | 7.000 | 7.070 | 6.980 | 7.050 | 7.050 | 15,973,266 |
| 2025-10-14 | 7.000 | 7.080 | 6.970 | 6.990 | 6.990 | 18,574,665 |
| 2025-10-13 | 6.900 | 7.010 | 6.880 | 7.010 | 7.010 | 21,733,465 |
| 2025-10-10 | 7.100 | 7.190 | 7.090 | 7.090 | 7.090 | 28,314,912 |
| 2025-10-09 | 7.290 | 7.300 | 7.080 | 7.120 | 7.120 | 38,886,171 |
| 2025-09-30 | 7.430 | 7.460 | 7.360 | 7.360 | 7.360 | 25,237,180 |
| 2025-09-29 | 7.410 | 7.470 | 7.330 | 7.430 | 7.430 | 25,372,476 |
| 2025-09-26 | 7.540 | 7.550 | 7.420 | 7.430 | 7.430 | 25,944,326 |
| 2025-09-25 | 7.520 | 7.640 | 7.440 | 7.590 | 7.590 | 33,505,475 |
| 2025-09-24 | 7.500 | 7.540 | 7.410 | 7.520 | 7.520 | 31,291,363 |
| 2025-09-23 | 7.850 | 7.880 | 7.390 | 7.530 | 7.530 | 55,347,201 |
| 2025-09-22 | 8.230 | 8.240 | 7.870 | 7.910 | 7.910 | 58,865,476 |
| 2025-09-19 | 8.170 | 8.420 | 8.010 | 8.320 | 8.320 | 77,024,974 |
| 2025-09-18 | 8.210 | 8.340 | 8.130 | 8.240 | 8.240 | 57,366,967 |
| 2025-09-17 | 8.530 | 8.590 | 8.180 | 8.190 | 8.190 | 79,519,647 |
| 2025-09-16 | 8.560 | 8.680 | 8.290 | 8.500 | 8.500 | 77,522,996 |
| 2025-09-15 | 8.360 | 8.500 | 8.300 | 8.380 | 8.380 | 37,602,110 |
| 2025-09-12 | 8.420 | 8.540 | 8.380 | 8.400 | 8.400 | 42,610,742 |
| 2025-09-11 | 8.430 | 8.480 | 8.230 | 8.420 | 8.420 | 47,487,198 |
| 2025-09-10 | 8.390 | 8.660 | 8.390 | 8.490 | 8.490 | 63,093,868 |
| 2025-09-09 | 8.480 | 8.480 | 8.290 | 8.320 | 8.320 | 41,878,639 |
| 2025-09-08 | 8.490 | 8.650 | 8.410 | 8.480 | 8.480 | 62,419,931 |
| 2025-09-05 | 8.190 | 8.670 | 7.950 | 8.560 | 8.560 | 85,499,437 |
| 2025-09-04 | 8.130 | 8.290 | 8.000 | 8.180 | 8.180 | 50,899,834 |
| 2025-09-03 | 8.300 | 8.410 | 8.070 | 8.140 | 8.140 | 49,785,092 |
| 2025-09-02 | 8.350 | 8.370 | 8.190 | 8.270 | 8.270 | 43,107,695 |
| 2025-09-01 | 8.200 | 8.460 | 8.150 | 8.380 | 8.380 | 59,208,461 |
| 2025-08-29 | 8.130 | 8.360 | 8.090 | 8.290 | 8.290 | 77,135,106 |
| 2025-08-28 | 7.960 | 8.150 | 7.880 | 8.070 | 8.070 | 52,174,983 |
| 2025-08-27 | 8.030 | 8.090 | 7.910 | 7.950 | 7.950 | 38,872,150 |
| 2025-08-26 | 8.090 | 8.130 | 8.000 | 8.060 | 8.060 | 40,505,257 |
| 2025-08-25 | 7.900 | 8.060 | 7.870 | 8.040 | 8.040 | 48,189,181 |
| 2025-08-22 | 7.880 | 7.910 | 7.810 | 7.900 | 7.900 | 30,886,833 |
| 2025-08-21 | 7.930 | 7.940 | 7.850 | 7.880 | 7.880 | 31,249,486 |
| 2025-08-20 | 7.840 | 7.920 | 7.800 | 7.900 | 7.900 | 34,045,253 |
| 2025-08-19 | 7.830 | 7.840 | 7.750 | 7.830 | 7.830 | 29,406,568 |
| 2025-08-18 | 7.660 | 7.850 | 7.650 | 7.830 | 7.830 | 49,400,531 |
| 2025-08-15 | 7.600 | 7.650 | 7.560 | 7.650 | 7.650 | 21,934,167 |
| 2025-08-14 | 7.660 | 7.740 | 7.600 | 7.620 | 7.620 | 26,169,677 |
| 2025-08-13 | 7.670 | 7.750 | 7.650 | 7.650 | 7.650 | 28,674,663 |
| 2025-08-12 | 7.650 | 7.670 | 7.600 | 7.620 | 7.620 | 17,528,823 |
| 2025-08-11 | 7.630 | 7.660 | 7.590 | 7.650 | 7.650 | 16,103,400 |
| 2025-08-08 | 7.620 | 7.650 | 7.570 | 7.630 | 7.630 | 16,714,900 |
| 2025-08-07 | 7.670 | 7.670 | 7.600 | 7.600 | 7.600 | 16,692,338 |
| 2025-08-06 | 7.620 | 7.730 | 7.550 | 7.650 | 7.650 | 23,344,300 |
| 2025-08-05 | 7.540 | 7.630 | 7.530 | 7.630 | 7.630 | 17,709,795 |
| 2025-08-04 | 7.520 | 7.560 | 7.480 | 7.560 | 7.560 | 13,704,156 |
| 2025-08-01 | 7.570 | 7.610 | 7.500 | 7.550 | 7.550 | 21,407,790 |
| 2025-07-31 | 7.820 | 7.820 | 7.580 | 7.600 | 7.600 | 36,619,710 |
| 2025-07-30 | 7.730 | 7.880 | 7.700 | 7.820 | 7.820 | 44,731,317 |
| 2025-07-29 | 7.800 | 7.860 | 7.680 | 7.750 | 7.750 | 25,666,162 |
| 2025-07-28 | 7.820 | 7.860 | 7.760 | 7.790 | 7.790 | 26,829,062 |
| 2025-07-25 | 7.930 | 7.980 | 7.820 | 7.830 | 7.830 | 37,082,800 |
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.