China International Travel Service Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 74.270 | 77.100 | 73.890 | 76.420 | 76.420 | 30,257,894 |
| 2024-04-26 | 72.100 | 74.330 | 71.970 | 74.260 | 74.260 | 28,553,937 |
| 2024-04-25 | 71.900 | 72.690 | 71.330 | 71.930 | 71.930 | 17,052,042 |
| 2024-04-24 | 72.440 | 72.660 | 71.310 | 72.290 | 72.290 | 15,810,345 |
| 2024-04-23 | 72.020 | 72.800 | 70.820 | 71.720 | 71.720 | 19,681,023 |
| 2024-04-22 | 71.390 | 73.270 | 71.200 | 72.540 | 72.540 | 21,185,818 |
| 2024-04-19 | 75.310 | 75.470 | 72.160 | 72.350 | 72.350 | 40,369,334 |
| 2024-04-18 | 76.620 | 77.240 | 76.010 | 76.410 | 76.410 | 20,123,945 |
| 2024-04-17 | 75.940 | 77.200 | 75.740 | 77.170 | 77.170 | 21,910,243 |
| 2024-04-16 | 76.680 | 77.310 | 75.780 | 75.850 | 75.850 | 18,075,941 |
| 2024-04-15 | 75.540 | 77.970 | 75.230 | 77.330 | 77.330 | 25,450,011 |
| 2024-04-12 | 78.100 | 78.200 | 75.820 | 75.980 | 75.980 | 24,632,856 |
| 2024-04-11 | 78.080 | 78.690 | 77.430 | 78.240 | 78.240 | 21,857,586 |
| 2024-04-10 | 82.000 | 82.000 | 78.480 | 79.030 | 79.030 | 29,791,173 |
| 2024-04-09 | 81.900 | 84.250 | 81.860 | 82.010 | 82.010 | 20,065,160 |
| 2024-04-08 | 84.360 | 84.360 | 81.730 | 81.870 | 81.870 | 21,917,476 |
| 2024-04-03 | 85.100 | 85.490 | 84.230 | 84.500 | 84.500 | 14,406,816 |
| 2024-04-02 | 87.070 | 87.280 | 85.360 | 85.690 | 85.690 | 18,950,636 |
| 2024-04-01 | 85.700 | 87.500 | 85.700 | 87.500 | 87.500 | 19,212,835 |
| 2024-03-29 | 86.280 | 86.290 | 84.710 | 85.420 | 85.420 | 9,145,798 |
| 2024-03-28 | 83.600 | 87.290 | 83.600 | 86.180 | 86.180 | 28,205,012 |
| 2024-03-27 | 84.950 | 84.950 | 83.180 | 83.180 | 83.180 | 14,487,818 |
| 2024-03-26 | 84.950 | 85.660 | 83.960 | 85.060 | 85.060 | 15,133,334 |
| 2024-03-25 | 84.060 | 85.990 | 83.510 | 84.810 | 84.810 | 15,921,032 |
| 2024-03-22 | 86.010 | 86.190 | 83.940 | 84.310 | 84.310 | 19,803,951 |
| 2024-03-21 | 87.590 | 88.390 | 86.510 | 86.550 | 86.550 | 14,215,103 |
| 2024-03-20 | 87.610 | 88.130 | 86.790 | 87.530 | 87.530 | 11,427,703 |
| 2024-03-19 | 89.300 | 89.410 | 87.460 | 87.500 | 87.500 | 17,707,291 |
| 2024-03-18 | 89.000 | 90.740 | 88.170 | 89.680 | 89.680 | 21,774,093 |
| 2024-03-15 | 87.890 | 91.480 | 87.650 | 89.350 | 89.350 | 30,252,815 |
| 2024-03-14 | 87.040 | 89.670 | 87.040 | 88.050 | 88.050 | 25,214,440 |
| 2024-03-13 | 87.500 | 88.490 | 86.400 | 87.340 | 87.340 | 24,172,464 |
| 2024-03-12 | 84.900 | 87.880 | 84.410 | 87.620 | 87.620 | 34,435,881 |
| 2024-03-11 | 81.210 | 84.930 | 81.130 | 84.890 | 84.890 | 28,295,457 |
| 2024-03-08 | 81.700 | 82.620 | 80.990 | 81.370 | 81.370 | 17,496,966 |
| 2024-03-07 | 84.810 | 85.090 | 82.200 | 82.300 | 82.300 | 23,339,313 |
| 2024-03-06 | 84.800 | 85.590 | 84.400 | 84.850 | 84.850 | 14,807,364 |
| 2024-03-05 | 84.900 | 85.940 | 84.220 | 85.000 | 85.000 | 18,183,857 |
| 2024-03-04 | 86.060 | 86.550 | 84.830 | 85.130 | 85.130 | 20,093,028 |
| 2024-03-01 | 86.800 | 87.050 | 85.810 | 86.650 | 86.650 | 19,967,749 |
| 2024-02-29 | 84.500 | 87.100 | 84.480 | 87.100 | 87.100 | 25,807,452 |
| 2024-02-28 | 85.800 | 88.880 | 85.190 | 85.230 | 85.230 | 31,796,138 |
| 2024-02-27 | 84.750 | 86.200 | 84.750 | 86.190 | 86.190 | 20,322,447 |
| 2024-02-26 | 87.400 | 87.400 | 84.900 | 85.640 | 85.640 | 23,174,248 |
| 2024-02-23 | 87.510 | 88.130 | 86.660 | 87.580 | 87.580 | 18,680,083 |
| 2024-02-22 | 86.000 | 87.590 | 85.920 | 87.510 | 87.510 | 20,299,484 |
| 2024-02-21 | 83.800 | 88.440 | 83.430 | 86.860 | 86.860 | 37,038,926 |
| 2024-02-20 | 85.500 | 85.930 | 83.660 | 84.530 | 84.530 | 20,282,010 |
| 2024-02-19 | 89.680 | 89.680 | 84.660 | 85.290 | 85.290 | 38,074,509 |
| 2024-02-08 | 84.930 | 85.650 | 83.380 | 84.450 | 84.450 | 25,693,564 |
| 2024-02-07 | 82.900 | 84.850 | 82.140 | 84.000 | 84.000 | 27,701,825 |
| 2024-02-06 | 77.800 | 82.710 | 77.170 | 82.700 | 82.700 | 27,803,920 |
| 2024-02-05 | 77.490 | 79.530 | 76.230 | 77.870 | 77.870 | 26,872,237 |
| 2024-02-02 | 80.420 | 81.150 | 75.830 | 78.520 | 78.520 | 29,862,330 |
| 2024-02-01 | 79.390 | 82.300 | 77.280 | 80.950 | 80.950 | 27,732,523 |
| 2024-01-31 | 81.520 | 82.500 | 79.470 | 79.810 | 79.810 | 25,120,649 |
| 2024-01-30 | 84.000 | 84.900 | 82.030 | 82.250 | 82.250 | 23,795,625 |
| 2024-01-29 | 85.200 | 88.980 | 84.680 | 84.920 | 84.920 | 36,257,420 |
| 2024-01-26 | 86.180 | 87.060 | 84.800 | 85.620 | 85.620 | 30,641,970 |
| 2024-01-25 | 81.000 | 87.960 | 80.390 | 86.900 | 86.900 | 49,023,326 |
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.