China CYTS Tours Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	9.690	10.040	9.660	9.990	9.990	15,777,513
2022-05-09	9.650	9.940	9.630	9.850	9.850	14,611,201
2022-05-06	9.850	9.990	9.620	9.700	9.700	25,653,224
2022-05-05	10.080	10.290	9.930	10.130	10.130	22,023,876
2022-04-29	10.020	10.350	9.900	10.330	10.330	22,698,433
2022-04-28	10.020	10.310	9.830	10.010	10.010	19,943,694
2022-04-27	9.610	10.140	9.520	10.090	10.090	22,318,189
2022-04-26	9.950	10.070	9.680	9.800	9.800	20,377,293
2022-04-25	10.290	10.520	9.800	9.850	9.850	32,841,609
2022-04-22	10.890	10.950	10.400	10.660	10.660	25,686,923
2022-04-21	11.750	11.760	10.950	11.040	11.040	44,577,542
2022-04-20	11.600	11.960	11.530	11.840	11.840	31,814,267
2022-04-19	11.780	12.100	11.460	11.640	11.640	34,247,259
2022-04-18	11.880	12.240	11.660	11.810	11.810	34,218,412
2022-04-15	12.330	12.670	11.960	12.060	12.060	37,665,809
2022-04-14	12.200	12.600	12.100	12.470	12.470	38,414,387
2022-04-13	12.600	12.710	12.170	12.180	12.180	49,904,804
2022-04-12	11.850	13.080	11.850	12.840	12.840	69,413,913
2022-04-11	12.310	12.400	11.810	11.970	11.970	35,830,800
2022-04-08	12.310	12.550	11.810	12.540	12.540	46,688,124
2022-04-07	12.790	12.960	12.350	12.400	12.400	41,139,235
2022-04-06	12.430	13.040	12.330	12.920	12.920	55,142,863
2022-04-01	12.200	12.890	12.130	12.710	12.710	60,721,915
2022-03-31	12.550	12.650	12.100	12.200	12.200	38,942,286
2022-03-30	12.220	12.750	12.030	12.650	12.650	50,112,688
2022-03-29	12.230	12.520	12.070	12.310	12.310	35,388,942
2022-03-28	11.920	12.540	11.600	12.210	12.210	37,231,257
2022-03-25	12.180	12.460	11.890	12.200	12.200	28,441,267
2022-03-24	12.090	12.540	12.030	12.190	12.190	26,791,818
2022-03-23	12.180	12.400	11.970	12.170	12.170	24,406,558
2022-03-22	12.100	12.440	11.990	12.130	12.130	23,181,134
2022-03-21	12.360	12.510	12.100	12.490	12.490	33,738,871
2022-03-18	11.950	12.700	11.950	12.430	12.430	41,284,985
2022-03-17	12.200	12.410	11.850	12.080	12.080	51,686,085
2022-03-16	11.200	11.990	11.200	11.990	11.990	47,005,504
2022-03-15	11.320	11.750	10.860	10.900	10.900	29,505,731
2022-03-14	11.600	11.980	11.440	11.460	11.460	23,479,657
2022-03-11	11.390	12.120	11.200	12.000	12.000	31,351,436
2022-03-10	11.880	12.250	11.580	11.680	11.680	29,919,249
2022-03-09	11.790	12.280	11.240	11.620	11.620	38,421,503
2022-03-08	11.780	12.240	11.600	11.750	11.750	26,717,398
2022-03-07	12.140	12.380	11.820	11.880	11.880	23,176,571
2022-03-04	12.400	12.780	12.370	12.510	12.510	27,082,593
2022-03-03	11.790	12.820	11.740	12.620	12.620	61,569,369
2022-03-02	11.550	11.780	11.520	11.650	11.650	10,993,375
2022-03-01	11.380	11.770	11.350	11.690	11.690	22,760,327
2022-02-28	11.420	11.480	11.140	11.380	11.380	16,865,196
2022-02-25	11.580	11.710	11.430	11.520	11.520	15,248,258
2022-02-24	11.880	12.120	11.280	11.520	11.520	37,395,830
2022-02-23	12.130	12.180	11.860	11.990	11.990	20,472,054
2022-02-22	12.070	12.270	11.840	12.080	12.080	20,562,491
2022-02-21	12.030	12.410	11.910	12.230	12.230	22,127,263
2022-02-18	12.050	12.260	12.030	12.110	12.110	16,191,775
2022-02-17	12.280	12.350	11.800	12.110	12.110	41,964,868
2022-02-16	12.450	12.590	12.180	12.380	12.380	31,058,185
2022-02-15	12.480	12.550	12.050	12.450	12.450	40,948,497
2022-02-14	12.850	13.350	12.510	12.770	12.770	72,514,094
2022-02-11	12.510	13.440	12.450	12.740	12.740	62,266,263
2022-02-10	11.950	12.970	11.950	12.680	12.680	70,746,519
2022-02-09	11.750	12.200	11.670	12.100	12.100	49,272,242

← NewerPage 19 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.