China International Travel Service Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 66.770 | 67.750 | 66.280 | 67.120 | 67.120 | 14,355,190 |
| 2024-07-25 | 64.830 | 67.700 | 64.750 | 66.750 | 66.750 | 23,237,211 |
| 2024-07-24 | 66.500 | 67.380 | 64.810 | 65.190 | 65.190 | 19,778,489 |
| 2024-07-23 | 68.700 | 69.380 | 66.680 | 66.730 | 66.730 | 19,494,645 |
| 2024-07-22 | 69.840 | 69.930 | 68.180 | 68.680 | 68.680 | 20,996,003 |
| 2024-07-19 | 69.490 | 70.030 | 68.590 | 69.830 | 69.830 | 22,847,965 |
| 2024-07-18 | 70.300 | 71.100 | 69.400 | 70.170 | 70.170 | 26,544,551 |
| 2024-07-17 | 67.000 | 71.900 | 66.510 | 70.510 | 70.510 | 45,270,139 |
| 2024-07-16 | 66.900 | 68.520 | 66.900 | 67.470 | 67.470 | 25,258,185 |
| 2024-07-15 | 66.000 | 67.550 | 65.970 | 66.880 | 66.880 | 19,430,110 |
| 2024-07-12 | 67.150 | 69.780 | 67.000 | 67.750 | 67.750 | 38,030,674 |
| 2024-07-11 | 64.690 | 67.860 | 63.830 | 67.330 | 67.330 | 38,625,465 |
| 2024-07-10 | 62.860 | 64.770 | 62.270 | 63.350 | 63.350 | 19,768,427 |
| 2024-07-09 | 63.070 | 63.400 | 62.020 | 63.150 | 63.150 | 24,287,886 |
| 2024-07-08 | 65.100 | 65.880 | 63.000 | 63.100 | 63.100 | 28,446,642 |
| 2024-07-05 | 64.750 | 64.750 | 64.750 | 64.750 | 64.750 | 0 |
| 2024-07-04 | 66.320 | 66.880 | 64.650 | 64.750 | 64.750 | 41,976,297 |
| 2024-07-03 | 62.030 | 67.990 | 62.030 | 67.980 | 67.980 | 66,386,923 |
| 2024-07-02 | 62.480 | 63.190 | 61.780 | 61.810 | 61.810 | 13,740,728 |
| 2024-07-01 | 62.420 | 62.750 | 61.750 | 62.500 | 62.500 | 11,613,637 |
| 2024-06-28 | 62.500 | 63.350 | 62.130 | 62.490 | 62.490 | 14,501,670 |
| 2024-06-27 | 64.000 | 64.330 | 62.920 | 62.950 | 62.950 | 12,693,938 |
| 2024-06-26 | 62.810 | 64.580 | 62.530 | 64.410 | 64.410 | 14,751,269 |
| 2024-06-25 | 64.480 | 65.380 | 62.850 | 63.000 | 63.000 | 17,341,196 |
| 2024-06-24 | 64.060 | 65.200 | 63.330 | 64.480 | 64.480 | 16,364,157 |
| 2024-06-21 | 65.000 | 65.550 | 64.300 | 64.660 | 64.660 | 13,733,365 |
| 2024-06-20 | 67.100 | 67.260 | 65.050 | 65.360 | 65.360 | 23,615,463 |
| 2024-06-19 | 69.050 | 69.160 | 67.500 | 67.510 | 67.510 | 16,829,732 |
| 2024-06-18 | 68.950 | 70.510 | 68.920 | 69.290 | 69.290 | 15,338,193 |
| 2024-06-17 | 68.500 | 69.070 | 68.380 | 68.780 | 68.780 | 11,352,469 |
| 2024-06-14 | 69.580 | 69.580 | 67.620 | 69.280 | 69.280 | 17,688,421 |
| 2024-06-13 | 71.160 | 71.410 | 70.640 | 70.800 | 70.800 | 11,778,600 |
| 2024-06-12 | 70.750 | 71.630 | 70.300 | 71.230 | 71.230 | 16,605,905 |
| 2024-06-11 | 72.150 | 72.150 | 70.800 | 71.050 | 71.050 | 17,045,154 |
| 2024-06-07 | 72.890 | 73.380 | 72.030 | 72.600 | 72.600 | 15,449,120 |
| 2024-06-06 | 73.840 | 74.160 | 72.410 | 72.410 | 72.410 | 18,703,367 |
| 2024-06-05 | 73.000 | 74.380 | 72.720 | 73.340 | 73.340 | 21,755,678 |
| 2024-06-04 | 70.300 | 73.470 | 70.180 | 73.410 | 73.410 | 29,486,414 |
| 2024-06-03 | 71.030 | 71.280 | 70.000 | 70.470 | 70.470 | 15,486,355 |
| 2024-05-31 | 71.660 | 72.090 | 71.000 | 71.000 | 71.000 | 16,688,891 |
| 2024-05-30 | 72.330 | 72.350 | 71.100 | 71.390 | 71.390 | 18,527,927 |
| 2024-05-29 | 72.500 | 73.550 | 72.330 | 72.750 | 72.750 | 11,022,217 |
| 2024-05-28 | 72.890 | 73.400 | 72.400 | 72.480 | 72.480 | 12,179,223 |
| 2024-05-27 | 73.780 | 74.150 | 71.910 | 73.410 | 73.410 | 19,699,488 |
| 2024-05-24 | 75.500 | 75.600 | 73.610 | 73.660 | 73.660 | 19,878,231 |
| 2024-05-23 | 77.600 | 77.740 | 75.740 | 75.810 | 75.810 | 19,939,209 |
| 2024-05-22 | 77.410 | 78.680 | 77.070 | 78.010 | 78.010 | 20,152,837 |
| 2024-05-21 | 77.500 | 78.400 | 77.010 | 77.410 | 77.410 | 22,545,785 |
| 2024-05-20 | 77.560 | 78.950 | 76.780 | 78.220 | 78.220 | 40,785,687 |
| 2024-05-17 | 74.210 | 76.630 | 73.440 | 76.490 | 76.490 | 38,508,214 |
| 2024-05-16 | 73.480 | 74.800 | 72.820 | 73.790 | 73.790 | 20,503,757 |
| 2024-05-15 | 73.470 | 74.300 | 72.930 | 73.430 | 73.430 | 11,349,653 |
| 2024-05-14 | 73.550 | 74.580 | 73.500 | 73.680 | 73.680 | 13,466,176 |
| 2024-05-13 | 73.660 | 73.660 | 72.580 | 73.470 | 73.470 | 14,324,001 |
| 2024-05-10 | 74.410 | 75.140 | 73.130 | 74.030 | 74.030 | 16,371,570 |
| 2024-05-09 | 73.310 | 74.870 | 73.250 | 74.380 | 74.380 | 16,637,534 |
| 2024-05-08 | 75.400 | 75.400 | 73.340 | 73.360 | 73.360 | 23,193,999 |
| 2024-05-07 | 75.700 | 75.920 | 75.220 | 75.720 | 75.720 | 17,791,239 |
| 2024-05-06 | 74.870 | 77.470 | 74.700 | 76.260 | 76.260 | 31,676,431 |
| 2024-04-30 | 76.180 | 76.400 | 74.900 | 74.900 | 74.900 | 21,280,770 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-21 | 0.8000 CNY |
| 2022-07-15 | 1.5000 CNY |
| 2021-06-22 | 1.0000 CNY |
| 2020-07-16 | 0.7200 CNY |
| 2019-06-24 | 0.5500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.