China CYTS Tours Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.860 | 10.190 | 9.850 | 10.120 | 10.120 | 17,304,356 |
| 2021-11-08 | 9.930 | 10.200 | 9.860 | 9.960 | 9.960 | 22,369,173 |
| 2021-11-05 | 9.650 | 9.740 | 9.560 | 9.700 | 9.700 | 8,799,487 |
| 2021-11-04 | 9.530 | 9.690 | 9.510 | 9.620 | 9.620 | 7,096,599 |
| 2021-11-03 | 9.580 | 9.690 | 9.550 | 9.640 | 9.640 | 7,161,234 |
| 2021-11-02 | 9.880 | 9.890 | 9.520 | 9.630 | 9.630 | 11,824,870 |
| 2021-11-01 | 9.850 | 9.920 | 9.760 | 9.850 | 9.850 | 10,528,821 |
| 2021-10-29 | 9.680 | 10.010 | 9.670 | 10.000 | 10.000 | 9,607,920 |
| 2021-10-28 | 9.840 | 9.950 | 9.650 | 9.700 | 9.700 | 9,791,925 |
| 2021-10-27 | 10.010 | 10.070 | 9.800 | 9.830 | 9.830 | 9,648,725 |
| 2021-10-26 | 10.180 | 10.190 | 10.000 | 10.040 | 10.040 | 8,613,519 |
| 2021-10-25 | 10.110 | 10.160 | 9.900 | 10.140 | 10.140 | 9,323,300 |
| 2021-10-22 | 10.240 | 10.370 | 10.170 | 10.260 | 10.260 | 10,016,567 |
| 2021-10-21 | 10.250 | 10.390 | 10.190 | 10.280 | 10.280 | 11,654,960 |
| 2021-10-20 | 10.600 | 10.600 | 10.240 | 10.370 | 10.370 | 11,125,596 |
| 2021-10-19 | 10.510 | 10.670 | 10.420 | 10.430 | 10.430 | 16,058,003 |
| 2021-10-18 | 10.480 | 10.660 | 10.470 | 10.510 | 10.510 | 12,186,844 |
| 2021-10-15 | 10.530 | 10.750 | 10.500 | 10.630 | 10.630 | 11,917,768 |
| 2021-10-14 | 10.310 | 10.710 | 10.210 | 10.630 | 10.630 | 23,668,644 |
← NewerPage 21 of 21 · 1,219 trading days
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.