China International Travel Service Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	81.990	82.680	78.720	81.930	81.930	28,257,482
2024-01-23	82.020	82.680	79.690	81.150	81.150	24,205,629
2024-01-22	84.000	84.500	81.130	81.970	81.970	29,260,130
2024-01-19	83.400	85.210	83.400	84.010	84.010	29,591,387
2024-01-18	78.380	84.250	78.380	84.000	84.000	44,014,449
2024-01-17	81.980	82.000	79.000	79.000	79.000	20,950,486
2024-01-16	81.490	82.610	80.600	82.400	82.400	22,165,397
2024-01-15	80.030	84.900	80.030	82.250	82.250	29,934,178
2024-01-12	81.490	82.380	80.710	80.810	80.810	15,696,053
2024-01-11	81.270	83.000	80.590	82.070	82.070	27,692,742
2024-01-10	79.250	83.500	78.660	81.700	81.700	40,597,513
2024-01-09	77.180	82.940	76.910	80.220	80.220	54,925,875
2024-01-08	77.010	77.790	75.120	75.400	75.400	15,387,219
2024-01-05	78.490	79.280	76.710	77.020	77.020	17,111,423
2024-01-04	80.430	80.630	77.810	78.600	78.600	16,343,072
2024-01-03	80.210	81.120	79.960	80.430	80.430	13,361,912
2024-01-02	83.690	83.880	80.550	80.600	80.600	21,099,910
2023-12-29	84.250	85.180	83.270	83.690	83.690	22,271,465
2023-12-28	77.420	85.850	77.410	85.020	85.020	44,653,854
2023-12-27	80.500	80.980	78.070	78.370	78.370	20,564,213
2023-12-26	79.610	79.640	78.060	78.850	78.850	11,620,145
2023-12-25	78.880	79.640	78.280	79.610	79.610	12,443,175
2023-12-22	79.080	80.180	77.800	79.100	79.100	21,807,407
2023-12-21	75.420	80.660	75.420	79.750	79.750	34,598,613
2023-12-20	76.900	77.150	75.820	75.830	75.830	10,192,715
2023-12-19	76.250	77.440	76.140	76.890	76.890	12,236,319
2023-12-18	77.400	78.150	76.000	76.460	76.460	15,434,198
2023-12-15	78.910	80.300	78.110	78.190	78.190	18,760,412
2023-12-14	79.580	80.960	78.320	78.500	78.500	13,960,265
2023-12-13	81.510	81.760	78.880	78.900	78.900	19,737,412
2023-12-12	82.200	83.430	81.850	82.140	82.140	10,258,839
2023-12-11	81.600	82.690	80.500	82.400	82.400	14,762,458
2023-12-08	82.880	83.720	81.800	82.300	82.300	12,054,975
2023-12-07	84.450	84.450	82.420	82.880	82.880	12,827,497
2023-12-06	83.700	85.530	83.300	84.480	84.480	11,021,425
2023-12-05	86.240	86.370	83.990	84.000	84.000	12,463,138
2023-12-04	87.900	88.220	86.590	86.600	86.600	9,608,810
2023-12-01	88.600	88.890	86.520	87.900	87.900	14,810,360
2023-11-30	89.660	90.190	88.510	89.150	89.150	10,015,048
2023-11-29	90.710	91.130	88.900	89.500	89.500	9,437,797
2023-11-28	90.760	91.430	90.350	91.000	91.000	6,302,640
2023-11-27	92.010	92.500	89.890	90.890	90.890	11,555,560
2023-11-24	93.710	93.710	91.800	92.000	92.000	8,966,072
2023-11-23	93.030	94.000	91.870	93.840	93.840	9,005,659
2023-11-22	94.470	94.880	93.130	93.270	93.270	10,082,448
2023-11-21	95.500	97.000	94.800	95.030	95.030	16,004,450
2023-11-20	94.150	95.320	92.620	94.460	94.460	11,464,714
2023-11-17	93.900	94.650	92.600	93.580	93.580	11,833,641
2023-11-16	96.170	96.200	94.240	94.360	94.360	9,877,367
2023-11-15	96.900	97.220	95.670	96.150	96.150	11,218,242
2023-11-14	95.320	96.580	94.730	95.240	95.240	8,611,960
2023-11-13	95.180	97.100	94.920	95.120	95.120	12,641,055
2023-11-10	95.020	95.500	94.300	94.400	94.400	8,234,389
2023-11-09	96.260	96.920	95.680	95.980	95.980	9,373,025
2023-11-08	95.590	97.500	95.110	96.300	96.300	14,923,181
2023-11-07	95.580	95.980	94.740	95.610	95.610	10,791,223
2023-11-06	95.500	97.140	95.200	96.190	96.190	14,275,365
2023-11-03	93.410	95.050	92.900	94.580	94.580	10,898,080
2023-11-02	94.950	95.240	92.700	92.730	92.730	10,805,310
2023-11-01	96.000	96.510	93.250	93.840	93.840	11,271,697

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.