Beijing Utour International Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.600 | 7.760 | 7.530 | 7.610 | 7.610 | 40,354,400 |
| 2025-01-22 | 7.780 | 7.790 | 7.480 | 7.580 | 7.580 | 37,003,090 |
| 2025-01-21 | 7.720 | 7.940 | 7.650 | 7.730 | 7.730 | 71,446,280 |
| 2025-01-20 | 7.430 | 8.090 | 7.410 | 7.760 | 7.760 | 104,146,687 |
| 2025-01-17 | 7.410 | 7.720 | 7.200 | 7.350 | 7.350 | 37,805,410 |
| 2025-01-16 | 7.230 | 7.300 | 7.090 | 7.150 | 7.150 | 28,389,410 |
| 2025-01-15 | 6.910 | 7.080 | 6.900 | 6.980 | 6.980 | 21,293,800 |
| 2025-01-14 | 6.850 | 6.930 | 6.730 | 6.920 | 6.920 | 23,780,461 |
| 2025-01-13 | 6.520 | 6.640 | 6.410 | 6.610 | 6.610 | 13,769,650 |
| 2025-01-10 | 6.910 | 6.940 | 6.570 | 6.580 | 6.580 | 19,746,496 |
| 2025-01-09 | 6.820 | 7.050 | 6.820 | 6.910 | 6.910 | 19,718,300 |
| 2025-01-08 | 6.890 | 6.910 | 6.660 | 6.870 | 6.870 | 21,870,400 |
| 2025-01-07 | 6.870 | 6.940 | 6.790 | 6.910 | 6.910 | 18,265,601 |
| 2025-01-06 | 6.920 | 6.990 | 6.750 | 6.820 | 6.820 | 22,126,544 |
| 2025-01-03 | 7.440 | 7.450 | 6.960 | 6.980 | 6.980 | 32,517,356 |
| 2025-01-02 | 7.400 | 7.710 | 7.280 | 7.360 | 7.360 | 30,012,429 |
| 2024-12-31 | 7.620 | 7.750 | 7.390 | 7.390 | 7.390 | 22,758,600 |
| 2024-12-30 | 7.730 | 7.770 | 7.580 | 7.640 | 7.640 | 19,817,800 |
| 2024-12-27 | 7.720 | 7.960 | 7.720 | 7.790 | 7.790 | 35,177,700 |
| 2024-12-26 | 7.370 | 7.880 | 7.370 | 7.760 | 7.760 | 40,733,377 |
| 2024-12-25 | 7.490 | 7.500 | 7.260 | 7.380 | 7.380 | 15,680,916 |
| 2024-12-24 | 7.480 | 7.550 | 7.340 | 7.500 | 7.500 | 17,715,900 |
| 2024-12-23 | 7.800 | 7.810 | 7.450 | 7.470 | 7.470 | 28,170,400 |
| 2024-12-20 | 7.800 | 7.980 | 7.750 | 7.790 | 7.790 | 22,728,278 |
| 2024-12-19 | 7.690 | 7.940 | 7.550 | 7.860 | 7.860 | 30,562,779 |
| 2024-12-18 | 7.800 | 7.920 | 7.690 | 7.750 | 7.750 | 28,558,400 |
| 2024-12-17 | 7.990 | 8.150 | 7.660 | 7.860 | 7.860 | 52,559,075 |
| 2024-12-16 | 8.100 | 8.220 | 7.950 | 8.040 | 8.040 | 51,709,712 |
| 2024-12-13 | 7.960 | 8.270 | 7.950 | 8.060 | 8.060 | 63,936,536 |
| 2024-12-12 | 7.870 | 8.080 | 7.820 | 8.060 | 8.060 | 46,498,721 |
| 2024-12-11 | 7.680 | 7.900 | 7.660 | 7.870 | 7.870 | 37,827,993 |
| 2024-12-10 | 7.700 | 7.940 | 7.620 | 7.660 | 7.660 | 50,626,882 |
| 2024-12-09 | 7.570 | 7.620 | 7.430 | 7.500 | 7.500 | 21,365,400 |
| 2024-12-06 | 7.550 | 7.700 | 7.470 | 7.620 | 7.620 | 25,062,389 |
| 2024-12-05 | 7.380 | 7.550 | 7.380 | 7.540 | 7.540 | 19,418,800 |
| 2024-12-04 | 7.530 | 7.630 | 7.340 | 7.410 | 7.410 | 24,681,600 |
| 2024-12-03 | 7.640 | 7.740 | 7.540 | 7.600 | 7.600 | 28,145,900 |
| 2024-12-02 | 7.460 | 7.670 | 7.410 | 7.630 | 7.630 | 31,040,785 |
| 2024-11-29 | 7.300 | 7.470 | 7.280 | 7.460 | 7.460 | 25,411,659 |
| 2024-11-28 | 7.400 | 7.520 | 7.320 | 7.330 | 7.330 | 25,518,700 |
| 2024-11-27 | 7.320 | 7.320 | 7.110 | 7.310 | 7.310 | 24,064,700 |
| 2024-11-26 | 7.270 | 7.520 | 7.250 | 7.350 | 7.350 | 30,463,232 |
| 2024-11-25 | 7.120 | 7.490 | 7.120 | 7.310 | 7.310 | 34,182,266 |
| 2024-11-22 | 7.300 | 7.570 | 7.090 | 7.100 | 7.100 | 34,175,200 |
| 2024-11-21 | 7.290 | 7.470 | 7.270 | 7.350 | 7.350 | 27,626,711 |
| 2024-11-20 | 7.180 | 7.440 | 7.120 | 7.340 | 7.340 | 32,987,492 |
| 2024-11-19 | 7.110 | 7.190 | 7.030 | 7.190 | 7.190 | 22,545,866 |
| 2024-11-18 | 7.260 | 7.320 | 7.020 | 7.070 | 7.070 | 28,100,652 |
| 2024-11-15 | 7.330 | 7.480 | 7.220 | 7.240 | 7.240 | 30,524,736 |
| 2024-11-14 | 7.590 | 7.610 | 7.340 | 7.360 | 7.360 | 40,287,815 |
| 2024-11-13 | 8.100 | 8.100 | 7.520 | 7.650 | 7.650 | 85,508,729 |
| 2024-11-12 | 7.900 | 8.280 | 7.880 | 8.100 | 8.100 | 69,742,644 |
| 2024-11-11 | 7.780 | 7.900 | 7.710 | 7.890 | 7.890 | 32,799,277 |
| 2024-11-08 | 8.060 | 8.130 | 7.760 | 7.900 | 7.900 | 54,873,733 |
| 2024-11-07 | 7.600 | 8.000 | 7.580 | 8.000 | 8.000 | 56,251,600 |
| 2024-11-06 | 7.700 | 7.750 | 7.560 | 7.670 | 7.670 | 40,750,289 |
| 2024-11-05 | 7.620 | 7.740 | 7.550 | 7.690 | 7.690 | 43,758,635 |
| 2024-11-04 | 7.800 | 7.810 | 7.510 | 7.660 | 7.660 | 68,754,905 |
| 2024-11-01 | 7.780 | 8.250 | 7.640 | 7.890 | 7.890 | 89,689,031 |
| 2024-10-31 | 7.870 | 7.890 | 7.550 | 7.780 | 7.780 | 41,036,339 |
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.