China International Travel Service Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	96.000	96.510	93.250	93.840	93.840	11,271,697
2023-10-31	94.900	95.300	93.600	94.600	94.600	10,562,158
2023-10-30	93.300	95.880	93.200	95.420	95.420	17,832,170
2023-10-27	89.990	94.700	89.280	93.900	93.900	31,863,456
2023-10-26	88.700	89.850	87.610	89.620	89.620	16,528,693
2023-10-25	91.500	92.790	90.140	90.210	90.210	16,743,057
2023-10-24	91.000	91.430	89.510	90.200	90.200	13,923,831
2023-10-23	91.910	92.650	89.580	90.070	90.070	12,400,227
2023-10-20	92.190	93.550	92.060	92.360	92.360	13,241,374
2023-10-19	93.820	94.360	92.780	92.830	92.830	13,672,272
2023-10-18	95.400	95.570	94.210	94.250	94.250	11,336,647
2023-10-17	94.880	97.300	94.710	95.930	95.930	15,296,661
2023-10-16	96.300	97.490	94.440	94.880	94.880	18,162,851
2023-10-13	99.740	99.740	96.770	97.180	97.180	23,580,864
2023-10-12	100.30	102.00	100.00	101.06	101.06	16,176,478
2023-10-11	101.30	102.00	99.810	100.23	100.23	16,324,713
2023-10-10	101.00	103.39	100.40	100.87	100.87	20,499,687
2023-10-09	104.31	104.50	100.38	100.40	100.40	26,257,932
2023-09-28	108.15	108.15	105.51	105.97	105.97	16,475,744
2023-09-27	106.89	109.59	106.28	107.50	107.50	12,854,421
2023-09-26	107.30	108.48	106.50	106.83	106.83	9,709,385
2023-09-25	108.70	109.85	107.65	107.72	107.72	12,513,042
2023-09-22	105.50	109.35	104.92	109.30	109.30	16,268,057
2023-09-21	108.80	108.80	105.80	105.95	105.95	14,970,940
2023-09-20	109.02	110.26	108.53	109.60	109.60	9,247,621
2023-09-19	111.35	111.60	109.18	109.68	109.68	11,137,797
2023-09-18	105.90	112.22	105.28	111.78	111.78	27,753,907
2023-09-15	106.05	107.28	104.14	106.06	106.06	13,573,102
2023-09-14	107.52	107.95	104.85	105.45	105.45	14,127,755
2023-09-13	108.99	109.96	106.90	107.52	107.52	11,460,571
2023-09-12	109.49	110.23	108.52	109.00	109.00	8,425,028
2023-09-11	108.42	111.38	107.13	110.23	110.23	13,042,576
2023-09-08	109.80	109.80	108.00	108.40	108.40	9,337,241
2023-09-07	112.90	112.90	110.15	110.24	110.24	10,564,679
2023-09-06	113.99	114.00	112.38	113.00	113.00	9,089,770
2023-09-05	115.01	116.00	114.21	114.50	114.50	11,472,106
2023-09-04	110.62	115.96	110.11	115.92	115.92	25,302,406
2023-09-01	109.90	111.33	109.08	109.35	109.35	9,259,254
2023-08-31	111.40	111.66	108.82	108.92	108.92	11,473,977
2023-08-30	112.18	112.71	111.18	111.40	111.40	10,111,021
2023-08-29	110.76	112.80	109.34	112.15	112.15	15,113,953
2023-08-28	114.48	114.49	109.43	109.78	109.78	20,012,203
2023-08-25	110.99	110.99	106.89	107.50	107.50	17,732,575
2023-08-24	111.10	112.81	110.34	111.95	111.95	9,606,143
2023-08-23	112.95	113.55	110.17	110.34	110.34	11,830,582
2023-08-22	116.00	116.36	110.66	113.09	113.09	19,944,853
2023-08-21	115.45	118.57	113.76	116.00	116.00	17,386,014
2023-08-18	119.80	119.96	114.09	114.09	114.09	18,241,191
2023-08-17	115.57	120.32	115.56	120.03	120.03	18,004,299
2023-08-16	115.50	117.44	115.19	116.81	116.81	12,374,463
2023-08-15	118.28	118.77	114.66	116.10	116.10	15,300,284
2023-08-14	118.00	119.12	116.78	118.28	118.28	14,698,698
2023-08-11	122.78	123.66	120.50	120.50	120.50	12,513,761
2023-08-10	123.55	124.40	121.08	122.62	122.62	13,577,328
2023-08-09	123.00	125.25	123.00	123.47	123.47	9,069,645
2023-08-08	124.80	124.96	122.18	123.85	123.85	12,829,516
2023-08-07	124.70	126.08	123.98	124.96	124.96	13,956,850
2023-08-04	125.50	128.10	125.21	125.86	125.86	27,954,868
2023-08-03	122.35	124.80	121.00	124.13	124.13	16,564,206
2023-08-02	122.70	125.50	122.31	122.94	122.94	16,328,476

← NewerPage 13 of 21 · 1,219 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.