China CYTS Tours Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.790	12.180	11.700	11.890	11.890	31,083,148
2022-11-02	11.410	12.300	11.380	11.850	11.850	54,834,154
2022-11-01	10.770	11.700	10.710	11.610	11.610	38,841,443
2022-10-31	10.590	10.880	10.430	10.770	10.770	22,752,885
2022-10-28	10.890	11.290	10.690	10.800	10.800	22,220,672
2022-10-27	10.880	11.180	10.810	10.880	10.880	14,243,856
2022-10-26	10.800	11.100	10.770	10.870	10.870	13,753,897
2022-10-25	10.580	10.950	10.580	10.800	10.800	14,070,154
2022-10-24	11.050	11.130	10.640	10.690	10.690	21,965,474
2022-10-21	10.850	11.320	10.800	11.220	11.220	24,380,774
2022-10-20	10.510	11.250	10.430	11.000	11.000	24,774,632
2022-10-19	10.550	10.780	10.530	10.620	10.620	12,301,585
2022-10-18	10.690	11.030	10.550	10.700	10.700	22,928,765
2022-10-17	10.360	10.690	10.350	10.590	10.590	12,785,840
2022-10-14	10.410	10.520	10.340	10.500	10.500	19,339,697
2022-10-13	10.310	10.500	10.220	10.360	10.360	13,778,674
2022-10-12	10.370	10.400	10.070	10.350	10.350	17,951,323
2022-10-11	10.530	10.590	10.200	10.450	10.450	16,474,389
2022-10-10	10.880	10.910	10.350	10.530	10.530	24,102,111
2022-09-30	11.180	11.220	10.720	10.900	10.900	26,019,073
2022-09-29	11.520	11.580	11.100	11.200	11.200	19,736,969
2022-09-28	11.710	11.730	11.330	11.390	11.390	20,693,546
2022-09-27	11.100	11.900	11.040	11.760	11.760	38,411,415
2022-09-26	10.680	11.460	10.670	11.150	11.150	32,520,184
2022-09-23	10.730	11.090	10.690	10.770	10.770	17,105,292
2022-09-22	11.120	11.250	10.780	10.830	10.830	19,896,038
2022-09-21	11.300	11.300	10.880	11.180	11.180	16,199,280
2022-09-20	11.270	11.390	11.140	11.360	11.360	16,402,981
2022-09-19	11.080	11.400	11.020	11.230	11.230	18,222,998
2022-09-16	11.280	11.550	11.150	11.200	11.200	22,930,958
2022-09-15	11.280	11.410	11.130	11.320	11.320	21,278,415
2022-09-14	11.150	11.300	11.110	11.250	11.250	10,942,895
2022-09-13	11.300	11.380	11.150	11.270	11.270	12,653,803
2022-09-09	11.050	11.260	10.960	11.210	11.210	12,366,173
2022-09-08	11.200	11.340	11.120	11.150	11.150	19,108,538
2022-09-07	11.100	11.140	10.960	11.120	11.120	9,131,743
2022-09-06	10.880	11.190	10.820	11.100	11.100	18,106,774
2022-09-05	10.880	10.940	10.680	10.860	10.860	12,067,412
2022-09-02	10.780	10.940	10.630	10.910	10.910	16,136,297
2022-09-01	10.990	11.110	10.650	10.730	10.730	23,991,000
2022-08-31	11.050	11.200	10.980	11.000	11.000	24,042,249
2022-08-30	10.880	11.110	10.830	11.020	11.020	18,492,524
2022-08-29	10.690	11.040	10.580	10.940	10.940	20,934,822
2022-08-26	10.690	10.930	10.690	10.820	10.820	19,986,454
2022-08-25	10.660	10.720	10.500	10.660	10.660	9,846,144
2022-08-24	10.650	10.830	10.570	10.640	10.640	15,310,692
2022-08-23	10.630	10.880	10.550	10.730	10.730	16,982,940
2022-08-22	10.450	10.680	10.380	10.610	10.610	13,304,815
2022-08-19	10.600	10.680	10.480	10.510	10.510	9,900,358
2022-08-18	10.720	10.760	10.610	10.650	10.650	8,914,529
2022-08-17	10.580	10.730	10.540	10.720	10.720	11,918,619
2022-08-16	10.510	10.620	10.470	10.590	10.590	9,324,743
2022-08-15	10.510	10.560	10.420	10.550	10.550	8,339,599
2022-08-12	10.440	10.660	10.440	10.580	10.580	14,562,394
2022-08-11	10.260	10.470	10.260	10.460	10.460	11,934,049
2022-08-10	10.380	10.480	10.230	10.290	10.290	14,744,800
2022-08-09	10.460	10.580	10.360	10.430	10.430	8,754,900
2022-08-08	10.350	10.540	10.320	10.500	10.500	11,654,270
2022-08-05	10.350	10.540	10.330	10.500	10.500	10,005,849
2022-08-04	10.320	10.440	10.180	10.410	10.410	14,606,515

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-03	0.0400 CNY
2019-06-14	0.1400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.