Beijing Utour International Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.440 | 9.200 | 8.360 | 8.950 | 8.950 | 125,321,079 |
| 2025-04-24 | 8.510 | 8.830 | 8.380 | 8.460 | 8.460 | 61,776,920 |
| 2025-04-23 | 8.840 | 8.980 | 8.480 | 8.510 | 8.510 | 77,106,100 |
| 2025-04-22 | 8.760 | 9.280 | 8.380 | 8.720 | 8.720 | 106,112,677 |
| 2025-04-21 | 8.440 | 8.620 | 8.320 | 8.550 | 8.550 | 58,367,547 |
| 2025-04-18 | 8.880 | 8.890 | 8.300 | 8.410 | 8.410 | 75,541,900 |
| 2025-04-17 | 8.460 | 8.960 | 8.400 | 8.730 | 8.730 | 103,113,781 |
| 2025-04-16 | 8.510 | 8.680 | 8.390 | 8.540 | 8.540 | 65,223,092 |
| 2025-04-15 | 8.650 | 8.670 | 8.420 | 8.500 | 8.500 | 54,549,692 |
| 2025-04-14 | 8.400 | 8.820 | 8.400 | 8.670 | 8.670 | 93,742,955 |
| 2025-04-11 | 8.500 | 8.580 | 8.330 | 8.370 | 8.370 | 81,111,935 |
| 2025-04-10 | 8.090 | 8.700 | 8.090 | 8.450 | 8.450 | 134,295,792 |
| 2025-04-09 | 7.300 | 8.130 | 6.830 | 8.130 | 8.130 | 105,461,766 |
| 2025-04-08 | 7.290 | 7.460 | 7.180 | 7.390 | 7.390 | 49,084,900 |
| 2025-04-07 | 7.600 | 7.790 | 7.270 | 7.270 | 7.270 | 42,069,982 |
| 2025-04-03 | 7.940 | 8.280 | 7.900 | 8.080 | 8.080 | 40,087,138 |
| 2025-04-02 | 7.880 | 8.110 | 7.860 | 8.000 | 8.000 | 26,141,870 |
| 2025-04-01 | 7.850 | 7.970 | 7.780 | 7.910 | 7.910 | 28,564,300 |
| 2025-03-31 | 8.160 | 8.170 | 7.670 | 7.820 | 7.820 | 53,419,630 |
| 2025-03-28 | 8.280 | 8.420 | 8.170 | 8.170 | 8.170 | 29,244,090 |
| 2025-03-27 | 8.540 | 8.650 | 8.310 | 8.350 | 8.350 | 44,814,800 |
| 2025-03-26 | 8.350 | 8.640 | 8.270 | 8.530 | 8.530 | 56,559,626 |
| 2025-03-25 | 8.300 | 8.470 | 8.140 | 8.380 | 8.380 | 53,278,307 |
| 2025-03-24 | 8.580 | 8.790 | 8.230 | 8.380 | 8.380 | 87,750,700 |
| 2025-03-21 | 8.380 | 8.540 | 8.310 | 8.420 | 8.420 | 44,969,600 |
| 2025-03-20 | 8.520 | 8.650 | 8.380 | 8.390 | 8.390 | 43,227,849 |
| 2025-03-19 | 8.580 | 8.600 | 8.380 | 8.450 | 8.450 | 42,042,666 |
| 2025-03-18 | 8.660 | 8.720 | 8.500 | 8.590 | 8.590 | 43,546,830 |
| 2025-03-17 | 8.940 | 9.100 | 8.580 | 8.620 | 8.620 | 81,847,530 |
| 2025-03-14 | 8.240 | 8.800 | 8.200 | 8.650 | 8.650 | 98,770,802 |
| 2025-03-13 | 8.140 | 8.350 | 8.050 | 8.160 | 8.160 | 49,522,582 |
| 2025-03-12 | 8.050 | 8.570 | 8.050 | 8.180 | 8.180 | 76,458,645 |
| 2025-03-11 | 7.840 | 8.050 | 7.820 | 8.040 | 8.040 | 41,322,694 |
| 2025-03-10 | 7.900 | 8.020 | 7.830 | 7.920 | 7.920 | 33,499,595 |
| 2025-03-07 | 7.560 | 8.110 | 7.560 | 7.940 | 7.940 | 69,908,649 |
| 2025-03-06 | 7.530 | 7.630 | 7.470 | 7.590 | 7.590 | 23,877,649 |
| 2025-03-05 | 7.630 | 7.670 | 7.430 | 7.490 | 7.490 | 25,766,019 |
| 2025-03-04 | 7.580 | 7.770 | 7.530 | 7.650 | 7.650 | 31,059,689 |
| 2025-03-03 | 7.810 | 8.050 | 7.550 | 7.670 | 7.670 | 48,035,396 |
| 2025-02-28 | 7.720 | 7.920 | 7.710 | 7.780 | 7.780 | 43,335,702 |
| 2025-02-27 | 7.670 | 7.850 | 7.610 | 7.770 | 7.770 | 35,236,106 |
| 2025-02-26 | 7.750 | 7.820 | 7.610 | 7.680 | 7.680 | 24,260,187 |
| 2025-02-25 | 7.710 | 7.930 | 7.620 | 7.710 | 7.710 | 26,607,062 |
| 2025-02-24 | 7.770 | 7.940 | 7.690 | 7.780 | 7.780 | 30,799,100 |
| 2025-02-21 | 7.460 | 7.930 | 7.440 | 7.820 | 7.820 | 53,833,866 |
| 2025-02-20 | 7.330 | 7.470 | 7.280 | 7.430 | 7.430 | 20,045,876 |
| 2025-02-19 | 7.300 | 7.370 | 7.240 | 7.330 | 7.330 | 20,819,344 |
| 2025-02-18 | 7.710 | 7.710 | 7.320 | 7.330 | 7.330 | 29,657,600 |
| 2025-02-17 | 7.610 | 7.790 | 7.580 | 7.700 | 7.700 | 29,458,299 |
| 2025-02-14 | 7.640 | 7.720 | 7.480 | 7.620 | 7.620 | 30,128,992 |
| 2025-02-13 | 7.510 | 7.700 | 7.430 | 7.640 | 7.640 | 41,289,592 |
| 2025-02-12 | 7.320 | 7.550 | 7.310 | 7.510 | 7.510 | 38,154,283 |
| 2025-02-11 | 7.370 | 7.440 | 7.230 | 7.300 | 7.300 | 19,490,534 |
| 2025-02-10 | 7.290 | 7.440 | 7.280 | 7.370 | 7.370 | 27,413,942 |
| 2025-02-07 | 7.260 | 7.420 | 7.200 | 7.270 | 7.270 | 31,713,929 |
| 2025-02-06 | 7.230 | 7.310 | 7.130 | 7.310 | 7.310 | 24,508,400 |
| 2025-02-05 | 7.420 | 7.450 | 7.160 | 7.200 | 7.200 | 28,623,773 |
| 2025-01-27 | 7.550 | 7.610 | 7.360 | 7.370 | 7.370 | 29,247,792 |
| 2025-01-24 | 7.580 | 7.670 | 7.480 | 7.570 | 7.570 | 29,301,792 |
| 2025-01-23 | 7.600 | 7.760 | 7.530 | 7.610 | 7.610 | 40,354,400 |
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.