China CYTS Tours Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	10.320	10.540	10.250	10.270	10.270	18,618,592
2022-08-02	10.670	10.750	10.280	10.420	10.420	27,958,556
2022-08-01	10.780	10.930	10.740	10.850	10.850	14,531,200
2022-07-29	11.160	11.160	10.780	10.850	10.850	25,963,834
2022-07-28	11.360	11.380	11.180	11.240	11.240	14,824,426
2022-07-27	11.450	11.500	11.250	11.300	11.300	17,582,265
2022-07-26	11.440	11.560	11.270	11.550	11.550	25,493,372
2022-07-25	11.150	11.300	11.110	11.150	11.150	10,759,800
2022-07-22	11.100	11.390	11.060	11.190	11.190	16,044,138
2022-07-21	11.330	11.440	11.100	11.130	11.130	16,835,964
2022-07-20	11.150	11.590	11.140	11.390	11.390	25,788,683
2022-07-19	11.450	11.560	11.100	11.190	11.190	21,242,797
2022-07-18	11.000	11.270	10.960	11.200	11.200	14,839,223
2022-07-15	11.000	11.370	10.940	11.080	11.080	24,119,707
2022-07-14	11.000	11.150	10.900	11.080	11.080	15,654,287
2022-07-13	10.920	11.100	10.920	11.000	11.000	18,560,090
2022-07-12	11.140	11.200	10.870	10.900	10.900	23,569,737
2022-07-11	11.210	11.270	11.070	11.140	11.140	22,999,118
2022-07-08	11.800	11.880	11.340	11.390	11.390	25,726,577
2022-07-07	11.410	11.550	11.370	11.390	11.390	16,468,040
2022-07-06	11.730	11.730	11.390	11.480	11.480	27,474,337
2022-07-05	11.900	12.110	11.710	11.860	11.860	25,023,492
2022-07-04	12.120	12.320	11.930	12.050	12.050	27,955,273
2022-07-01	12.500	12.500	12.070	12.110	12.110	41,097,152
2022-06-30	12.700	13.170	12.500	12.890	12.890	62,675,332
2022-06-29	12.590	12.590	12.180	12.340	12.340	43,763,415
2022-06-28	11.810	12.620	11.810	12.600	12.600	60,852,284
2022-06-27	11.900	12.350	11.870	11.890	11.890	44,722,211
2022-06-24	11.490	12.080	11.360	11.970	11.970	48,798,531
2022-06-23	11.210	11.500	11.200	11.440	11.440	23,177,271
2022-06-22	11.250	11.380	11.080	11.180	11.180	18,373,037
2022-06-21	11.100	11.430	11.020	11.310	11.310	33,519,240
2022-06-20	10.990	11.260	10.940	11.100	11.100	26,436,369
2022-06-17	10.790	10.870	10.630	10.840	10.840	15,102,230
2022-06-16	10.770	10.970	10.740	10.880	10.880	15,977,064
2022-06-15	10.740	11.090	10.690	10.830	10.830	22,577,032
2022-06-14	10.730	10.770	10.500	10.770	10.770	15,899,384
2022-06-13	10.770	10.910	10.560	10.740	10.740	19,948,692
2022-06-10	10.770	11.070	10.730	10.890	10.890	15,751,760
2022-06-09	11.000	11.170	10.700	10.810	10.810	16,159,886
2022-06-08	11.100	11.200	10.860	11.070	11.070	18,850,607
2022-06-07	11.200	11.300	11.040	11.100	11.100	15,729,691
2022-06-06	11.270	11.300	11.060	11.220	11.220	14,428,159
2022-06-02	11.230	11.290	11.040	11.240	11.240	12,991,723
2022-06-01	11.330	11.540	11.160	11.270	11.270	17,892,690
2022-05-31	11.260	11.360	11.160	11.310	11.310	17,773,110
2022-05-30	11.060	11.470	10.900	11.340	11.340	40,778,860
2022-05-27	10.900	10.940	10.600	10.810	10.810	22,499,992
2022-05-26	10.600	10.840	10.410	10.800	10.800	22,384,273
2022-05-25	10.120	10.530	10.120	10.470	10.470	18,422,494
2022-05-24	10.540	10.600	10.120	10.150	10.150	15,806,372
2022-05-23	10.490	10.540	10.320	10.520	10.520	13,622,605
2022-05-20	10.450	10.630	10.390	10.520	10.520	17,790,187
2022-05-19	10.210	10.520	10.130	10.390	10.390	13,564,028
2022-05-18	10.440	10.650	10.320	10.390	10.390	17,173,505
2022-05-17	10.350	10.540	10.280	10.420	10.420	12,434,884
2022-05-16	10.480	10.700	10.350	10.450	10.450	19,065,198
2022-05-13	10.310	10.450	10.160	10.400	10.400	12,872,574
2022-05-12	10.090	10.370	10.090	10.320	10.320	15,108,302
2022-05-11	9.990	10.420	9.960	10.240	10.240	26,383,171

← NewerPage 18 of 21 · 1,212 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.