Beijing Utour International Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.760 | 7.980 | 7.730 | 7.950 | 7.950 | 65,642,189 |
| 2025-07-23 | 7.800 | 7.860 | 7.730 | 7.730 | 7.730 | 30,185,200 |
| 2025-07-22 | 7.840 | 7.850 | 7.750 | 7.820 | 7.820 | 27,922,329 |
| 2025-07-21 | 7.760 | 7.830 | 7.710 | 7.810 | 7.810 | 23,775,271 |
| 2025-07-18 | 7.670 | 7.800 | 7.670 | 7.770 | 7.770 | 31,915,600 |
| 2025-07-17 | 7.640 | 7.760 | 7.600 | 7.690 | 7.690 | 22,349,100 |
| 2025-07-16 | 7.610 | 7.720 | 7.590 | 7.610 | 7.610 | 21,438,562 |
| 2025-07-15 | 7.750 | 7.780 | 7.570 | 7.610 | 7.610 | 29,185,600 |
| 2025-07-14 | 7.820 | 7.930 | 7.750 | 7.770 | 7.770 | 26,156,200 |
| 2025-07-11 | 7.820 | 7.870 | 7.780 | 7.850 | 7.850 | 28,539,000 |
| 2025-07-10 | 7.780 | 7.860 | 7.780 | 7.820 | 7.820 | 21,751,200 |
| 2025-07-09 | 7.810 | 7.880 | 7.770 | 7.810 | 7.810 | 28,472,600 |
| 2025-07-08 | 7.750 | 7.880 | 7.700 | 7.830 | 7.830 | 32,722,700 |
| 2025-07-07 | 7.680 | 7.840 | 7.670 | 7.770 | 7.770 | 25,237,270 |
| 2025-07-04 | 7.710 | 7.860 | 7.650 | 7.740 | 7.740 | 37,432,680 |
| 2025-07-03 | 7.690 | 7.800 | 7.660 | 7.720 | 7.720 | 25,683,591 |
| 2025-07-02 | 7.760 | 7.820 | 7.680 | 7.700 | 7.700 | 24,002,631 |
| 2025-07-01 | 7.800 | 7.830 | 7.700 | 7.760 | 7.760 | 20,413,711 |
| 2025-06-30 | 7.740 | 7.800 | 7.710 | 7.800 | 7.800 | 24,072,010 |
| 2025-06-27 | 7.760 | 7.850 | 7.720 | 7.760 | 7.760 | 32,314,612 |
| 2025-06-26 | 7.650 | 7.950 | 7.600 | 7.860 | 7.860 | 63,198,219 |
| 2025-06-25 | 7.680 | 7.700 | 7.580 | 7.670 | 7.670 | 22,451,340 |
| 2025-06-24 | 7.500 | 7.680 | 7.500 | 7.630 | 7.630 | 27,018,037 |
| 2025-06-23 | 7.320 | 7.460 | 7.260 | 7.450 | 7.450 | 16,636,407 |
| 2025-06-20 | 7.460 | 7.550 | 7.350 | 7.360 | 7.360 | 22,809,700 |
| 2025-06-19 | 7.610 | 7.670 | 7.450 | 7.470 | 7.470 | 27,278,300 |
| 2025-06-18 | 7.630 | 7.660 | 7.560 | 7.610 | 7.610 | 21,483,987 |
| 2025-06-17 | 7.770 | 7.810 | 7.640 | 7.680 | 7.680 | 28,788,019 |
| 2025-06-16 | 7.740 | 7.750 | 7.620 | 7.740 | 7.740 | 28,798,300 |
| 2025-06-13 | 7.950 | 8.010 | 7.660 | 7.670 | 7.670 | 49,671,934 |
| 2025-06-12 | 8.090 | 8.180 | 7.950 | 7.990 | 7.990 | 50,337,682 |
| 2025-06-11 | 7.990 | 8.300 | 7.910 | 8.100 | 8.100 | 90,757,463 |
| 2025-06-10 | 7.710 | 8.290 | 7.530 | 8.040 | 8.040 | 100,752,400 |
| 2025-06-09 | 7.570 | 7.690 | 7.530 | 7.680 | 7.680 | 27,667,100 |
| 2025-06-06 | 7.570 | 7.580 | 7.480 | 7.570 | 7.570 | 16,835,972 |
| 2025-06-05 | 7.580 | 7.650 | 7.510 | 7.550 | 7.550 | 19,185,910 |
| 2025-06-04 | 7.480 | 7.620 | 7.440 | 7.610 | 7.610 | 28,760,886 |
| 2025-06-03 | 7.370 | 7.490 | 7.360 | 7.480 | 7.480 | 19,621,687 |
| 2025-05-30 | 7.460 | 7.500 | 7.390 | 7.400 | 7.400 | 15,361,500 |
| 2025-05-29 | 7.430 | 7.490 | 7.370 | 7.480 | 7.480 | 16,133,599 |
| 2025-05-28 | 7.470 | 7.470 | 7.370 | 7.380 | 7.380 | 12,739,700 |
| 2025-05-27 | 7.430 | 7.510 | 7.420 | 7.460 | 7.460 | 15,464,286 |
| 2025-05-26 | 7.350 | 7.440 | 7.330 | 7.440 | 7.440 | 13,483,000 |
| 2025-05-23 | 7.440 | 7.450 | 7.330 | 7.350 | 7.350 | 20,001,500 |
| 2025-05-22 | 7.680 | 7.700 | 7.410 | 7.420 | 7.420 | 35,087,225 |
| 2025-05-21 | 7.760 | 7.760 | 7.630 | 7.650 | 7.650 | 25,201,800 |
| 2025-05-20 | 7.740 | 7.830 | 7.670 | 7.780 | 7.780 | 33,557,400 |
| 2025-05-19 | 7.650 | 7.760 | 7.600 | 7.670 | 7.670 | 24,044,213 |
| 2025-05-16 | 7.660 | 7.790 | 7.620 | 7.710 | 7.710 | 28,467,980 |
| 2025-05-15 | 7.750 | 7.830 | 7.590 | 7.590 | 7.590 | 33,211,525 |
| 2025-05-14 | 7.800 | 7.840 | 7.700 | 7.780 | 7.780 | 37,624,180 |
| 2025-05-13 | 7.760 | 7.930 | 7.690 | 7.880 | 7.880 | 57,324,790 |
| 2025-05-12 | 7.650 | 7.690 | 7.580 | 7.690 | 7.690 | 26,099,318 |
| 2025-05-09 | 7.800 | 7.810 | 7.580 | 7.600 | 7.600 | 40,041,328 |
| 2025-05-08 | 7.770 | 7.840 | 7.700 | 7.790 | 7.790 | 37,096,977 |
| 2025-05-07 | 7.880 | 8.040 | 7.720 | 7.800 | 7.800 | 58,338,355 |
| 2025-05-06 | 7.910 | 7.940 | 7.720 | 7.830 | 7.830 | 68,071,847 |
| 2025-04-30 | 8.090 | 8.200 | 7.830 | 7.920 | 7.920 | 88,403,603 |
| 2025-04-29 | 8.660 | 8.750 | 8.280 | 8.280 | 8.280 | 97,989,100 |
| 2025-04-28 | 9.530 | 9.850 | 9.030 | 9.200 | 9.200 | 164,665,587 |
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.