Beijing Utour International Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.860 | 4.880 | 4.770 | 4.790 | 4.790 | 9,589,500 |
| 2026-10-21 | 4.850 | 4.940 | 4.850 | 4.880 | 4.880 | 9,214,500 |
| 2026-10-20 | 4.830 | 4.890 | 4.810 | 4.860 | 4.860 | 10,098,541 |
| 2026-10-19 | 4.850 | 4.940 | 4.770 | 4.840 | 4.840 | 11,300,100 |
| 2026-10-16 | 4.980 | 5.050 | 4.870 | 4.910 | 4.910 | 12,935,000 |
| 2026-10-15 | 4.920 | 5.030 | 4.910 | 4.960 | 4.960 | 13,655,100 |
| 2026-10-14 | 5.100 | 5.170 | 5.020 | 5.050 | 5.050 | 10,416,700 |
| 2026-10-13 | 4.940 | 5.170 | 4.890 | 5.140 | 5.140 | 17,543,699 |
| 2026-10-12 | 5.040 | 5.070 | 4.960 | 4.970 | 4.970 | 11,016,300 |
| 2026-10-09 | 4.880 | 5.080 | 4.860 | 5.050 | 5.050 | 16,108,411 |
| 2026-10-08 | 5.030 | 5.040 | 4.880 | 4.900 | 4.900 | 13,475,400 |
| 2026-09-30 | 5.040 | 5.060 | 4.980 | 5.030 | 5.030 | 10,669,963 |
| 2026-09-29 | 5.030 | 5.090 | 5.010 | 5.020 | 5.020 | 11,987,199 |
| 2026-09-28 | 5.090 | 5.130 | 4.990 | 5.020 | 5.020 | 14,747,397 |
| 2026-09-24 | 5.130 | 5.170 | 5.060 | 5.090 | 5.090 | 14,317,600 |
| 2026-09-23 | 5.210 | 5.250 | 5.130 | 5.160 | 5.160 | 14,628,300 |
| 2026-09-22 | 5.250 | 5.280 | 5.140 | 5.180 | 5.180 | 17,283,412 |
Page 1 of 1 · 17 trading days
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.