Beijing Utour International Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.610 | 8.010 | 7.590 | 7.830 | 7.830 | 42,898,733 |
| 2024-10-29 | 7.850 | 7.950 | 7.670 | 7.720 | 7.720 | 37,678,833 |
| 2024-10-28 | 7.660 | 7.890 | 7.630 | 7.830 | 7.830 | 38,151,785 |
| 2024-10-25 | 7.780 | 7.800 | 7.590 | 7.670 | 7.670 | 40,832,822 |
| 2024-10-24 | 7.860 | 7.960 | 7.650 | 7.730 | 7.730 | 39,006,913 |
| 2024-10-23 | 8.110 | 8.190 | 7.790 | 7.900 | 7.900 | 50,017,199 |
| 2024-10-22 | 8.020 | 8.270 | 7.870 | 8.110 | 8.110 | 71,750,624 |
| 2024-10-21 | 7.500 | 8.370 | 7.470 | 8.040 | 8.040 | 107,996,802 |
| 2024-10-18 | 7.260 | 7.760 | 7.220 | 7.700 | 7.700 | 91,869,618 |
| 2024-10-17 | 6.920 | 7.460 | 6.910 | 7.210 | 7.210 | 69,389,932 |
| 2024-10-16 | 6.630 | 7.080 | 6.590 | 6.960 | 6.960 | 49,163,003 |
| 2024-10-15 | 6.970 | 7.050 | 6.760 | 6.760 | 6.760 | 66,803,880 |
| 2024-10-14 | 6.730 | 6.780 | 6.530 | 6.770 | 6.770 | 35,394,615 |
| 2024-10-11 | 6.930 | 6.960 | 6.650 | 6.710 | 6.710 | 32,546,889 |
| 2024-10-10 | 7.090 | 7.170 | 6.870 | 7.000 | 7.000 | 42,340,593 |
| 2024-10-09 | 7.330 | 7.350 | 6.960 | 6.970 | 6.970 | 61,209,595 |
| 2024-10-08 | 8.190 | 8.280 | 7.200 | 7.580 | 7.580 | 112,464,324 |
| 2024-09-30 | 7.180 | 7.560 | 7.070 | 7.560 | 7.560 | 81,413,209 |
| 2024-09-27 | 6.700 | 6.900 | 6.540 | 6.870 | 6.870 | 54,668,454 |
| 2024-09-26 | 6.330 | 6.600 | 6.320 | 6.600 | 6.600 | 32,021,625 |
| 2024-09-25 | 6.330 | 6.490 | 6.300 | 6.310 | 6.310 | 30,885,667 |
| 2024-09-24 | 6.100 | 6.280 | 6.090 | 6.280 | 6.280 | 18,657,023 |
| 2024-09-23 | 6.110 | 6.190 | 6.060 | 6.070 | 6.070 | 11,970,800 |
| 2024-09-20 | 6.180 | 6.200 | 6.120 | 6.140 | 6.140 | 10,129,335 |
| 2024-09-19 | 6.080 | 6.200 | 6.070 | 6.180 | 6.180 | 14,388,036 |
| 2024-09-18 | 5.980 | 6.070 | 5.860 | 6.040 | 6.040 | 14,640,639 |
| 2024-09-13 | 6.060 | 6.080 | 5.970 | 5.980 | 5.980 | 12,232,335 |
| 2024-09-12 | 6.120 | 6.180 | 6.050 | 6.060 | 6.060 | 10,392,400 |
| 2024-09-11 | 6.150 | 6.180 | 6.060 | 6.110 | 6.110 | 11,632,869 |
| 2024-09-10 | 6.350 | 6.350 | 6.060 | 6.190 | 6.190 | 22,417,900 |
| 2024-09-09 | 6.330 | 6.460 | 6.290 | 6.350 | 6.350 | 17,711,500 |
| 2024-09-06 | 6.410 | 6.490 | 6.340 | 6.360 | 6.360 | 14,223,332 |
| 2024-09-05 | 6.300 | 6.410 | 6.290 | 6.400 | 6.400 | 14,324,440 |
| 2024-09-04 | 6.320 | 6.390 | 6.250 | 6.270 | 6.270 | 12,596,090 |
| 2024-09-03 | 6.280 | 6.370 | 6.280 | 6.360 | 6.360 | 13,723,900 |
| 2024-09-02 | 6.390 | 6.450 | 6.260 | 6.280 | 6.280 | 21,297,699 |
| 2024-08-30 | 6.160 | 6.440 | 6.160 | 6.350 | 6.350 | 25,715,939 |
| 2024-08-29 | 6.020 | 6.280 | 5.980 | 6.210 | 6.210 | 22,243,347 |
| 2024-08-28 | 6.150 | 6.180 | 6.030 | 6.080 | 6.080 | 19,950,400 |
| 2024-08-27 | 6.040 | 6.100 | 6.020 | 6.050 | 6.050 | 9,302,100 |
| 2024-08-26 | 6.080 | 6.130 | 6.020 | 6.100 | 6.100 | 10,652,726 |
| 2024-08-23 | 6.030 | 6.130 | 5.980 | 6.110 | 6.110 | 10,646,426 |
| 2024-08-22 | 6.140 | 6.150 | 6.000 | 6.020 | 6.020 | 13,413,655 |
| 2024-08-21 | 6.150 | 6.200 | 6.080 | 6.120 | 6.120 | 9,236,000 |
| 2024-08-20 | 6.210 | 6.220 | 6.100 | 6.130 | 6.130 | 10,636,008 |
| 2024-08-19 | 6.120 | 6.260 | 6.110 | 6.210 | 6.210 | 12,030,498 |
| 2024-08-16 | 6.220 | 6.240 | 6.150 | 6.170 | 6.170 | 11,098,000 |
| 2024-08-15 | 6.160 | 6.290 | 6.080 | 6.240 | 6.240 | 18,923,600 |
| 2024-08-14 | 6.190 | 6.240 | 6.160 | 6.180 | 6.180 | 11,068,900 |
| 2024-08-13 | 6.250 | 6.300 | 6.120 | 6.200 | 6.200 | 14,411,800 |
| 2024-08-12 | 6.550 | 6.590 | 6.200 | 6.250 | 6.250 | 32,406,054 |
| 2024-08-09 | 6.740 | 6.790 | 6.560 | 6.600 | 6.600 | 24,684,500 |
| 2024-08-08 | 6.700 | 6.870 | 6.650 | 6.740 | 6.740 | 28,239,127 |
| 2024-08-07 | 6.780 | 6.860 | 6.690 | 6.780 | 6.780 | 33,931,159 |
| 2024-08-06 | 6.870 | 6.950 | 6.730 | 6.930 | 6.930 | 48,795,190 |
| 2024-08-05 | 7.000 | 7.330 | 6.790 | 6.810 | 6.810 | 81,238,716 |
| 2024-08-02 | 6.720 | 6.960 | 6.700 | 6.880 | 6.880 | 36,392,600 |
| 2024-08-01 | 6.730 | 6.900 | 6.650 | 6.790 | 6.790 | 39,724,553 |
| 2024-07-31 | 6.510 | 6.950 | 6.510 | 6.840 | 6.840 | 49,795,658 |
| 2024-07-30 | 6.420 | 6.490 | 6.350 | 6.450 | 6.450 | 20,415,021 |
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.