China CYTS Tours Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	11.350	12.080	11.280	11.820	11.820	52,089,015
2022-02-07	11.360	11.520	10.970	11.330	11.330	25,550,161
2022-01-28	10.660	11.500	10.660	11.250	11.250	32,908,891
2022-01-27	10.930	11.040	10.630	10.660	10.660	19,909,190
2022-01-26	11.250	11.350	10.960	11.020	11.020	23,712,250
2022-01-25	11.300	11.750	11.180	11.250	11.250	33,339,014
2022-01-24	10.870	11.810	10.850	11.450	11.450	40,808,725
2022-01-21	11.110	11.450	11.030	11.060	11.060	41,393,424
2022-01-20	11.050	11.160	10.890	10.920	10.920	15,494,716
2022-01-19	10.800	11.170	10.780	11.140	11.140	21,798,719
2022-01-18	10.910	11.010	10.740	10.870	10.870	10,432,494
2022-01-17	10.780	11.000	10.720	10.940	10.940	12,737,348
2022-01-14	10.940	11.070	10.770	10.800	10.800	16,017,829
2022-01-13	11.000	11.120	10.950	11.000	11.000	17,410,163
2022-01-12	10.640	11.170	10.460	11.080	11.080	30,443,196
2022-01-11	10.640	10.790	10.600	10.640	10.640	11,602,117
2022-01-10	10.500	10.700	10.360	10.610	10.610	15,840,289
2022-01-07	10.680	10.930	10.620	10.630	10.630	16,858,728
2022-01-06	10.810	10.920	10.660	10.710	10.710	22,009,371
2022-01-05	11.000	11.090	10.800	10.840	10.840	26,895,732
2022-01-04	10.350	11.000	10.350	10.940	10.940	38,231,445
2021-12-31	10.340	10.410	10.300	10.380	10.380	11,328,355
2021-12-30	10.240	10.380	10.190	10.340	10.340	12,989,798
2021-12-29	10.190	10.320	10.110	10.240	10.240	13,895,450
2021-12-28	10.120	10.240	10.090	10.160	10.160	11,938,969
2021-12-27	9.960	10.150	9.920	10.100	10.100	12,167,349
2021-12-24	9.980	10.080	9.940	9.960	9.960	10,288,528
2021-12-23	10.030	10.080	9.920	9.980	9.980	7,077,817
2021-12-22	10.070	10.220	10.020	10.050	10.050	11,193,797
2021-12-21	9.870	10.080	9.840	10.030	10.030	12,770,086
2021-12-20	9.840	9.900	9.820	9.870	9.870	6,940,580
2021-12-17	9.950	10.030	9.900	9.930	9.930	8,134,027
2021-12-16	9.860	10.000	9.810	9.950	9.950	8,302,664
2021-12-15	9.810	9.960	9.800	9.860	9.860	8,166,826
2021-12-14	9.870	9.920	9.800	9.830	9.830	11,677,762
2021-12-13	10.050	10.080	9.860	9.960	9.960	14,395,571
2021-12-10	9.930	10.160	9.890	10.040	10.040	11,351,690
2021-12-09	9.860	10.060	9.850	9.950	9.950	14,749,558
2021-12-08	9.770	9.800	9.730	9.780	9.780	6,090,230
2021-12-07	9.740	9.840	9.720	9.760	9.760	8,309,632
2021-12-06	9.730	9.820	9.680	9.720	9.720	7,953,200
2021-12-03	9.670	9.790	9.670	9.760	9.760	6,342,195
2021-12-02	9.710	9.760	9.670	9.700	9.700	6,856,230
2021-12-01	9.630	9.760	9.590	9.720	9.720	10,447,202
2021-11-30	9.600	9.710	9.590	9.620	9.620	8,985,000
2021-11-29	9.670	9.730	9.570	9.580	9.580	20,941,616
2021-11-26	10.060	10.090	9.880	9.900	9.900	13,885,784
2021-11-25	10.210	10.300	10.140	10.180	10.180	6,614,073
2021-11-24	10.150	10.210	10.090	10.180	10.180	6,471,621
2021-11-23	10.220	10.400	10.170	10.180	10.180	8,999,059
2021-11-22	10.290	10.290	10.120	10.190	10.190	11,569,011
2021-11-19	10.230	10.360	10.190	10.300	10.300	7,107,336
2021-11-18	10.340	10.460	10.220	10.220	10.220	8,828,720
2021-11-17	10.300	10.540	10.250	10.340	10.340	10,511,532
2021-11-16	10.380	10.480	10.200	10.280	10.280	13,069,513
2021-11-15	10.120	10.440	10.100	10.350	10.350	15,984,874
2021-11-12	10.070	10.200	10.010	10.180	10.180	9,201,991
2021-11-11	10.130	10.180	10.070	10.080	10.080	9,452,623
2021-11-10	10.090	10.140	9.940	10.140	10.140	11,365,818
2021-11-09	9.860	10.190	9.850	10.120	10.120	17,304,356

← NewerPage 20 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.