China International Travel Service Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	125.15	127.50	122.78	123.64	123.64	22,492,405
2023-07-31	128.24	130.26	124.47	125.77	125.77	38,326,972
2023-07-28	120.02	126.57	119.53	125.97	125.97	32,601,514
2023-07-27	118.30	123.39	117.56	120.99	120.99	31,297,929
2023-07-26	118.22	118.90	117.22	118.30	118.30	15,078,838
2023-07-25	115.00	118.45	114.51	118.21	118.21	34,082,108
2023-07-24	112.02	112.78	110.89	111.27	111.27	12,650,167
2023-07-21	112.13	116.20	111.81	113.72	113.72	18,229,689
2023-07-20	115.00	116.66	113.00	113.15	112.35	14,835,146
2023-07-19	113.94	115.30	113.80	114.23	113.42	9,777,936
2023-07-18	115.96	115.97	113.60	114.51	113.70	10,804,786
2023-07-17	116.00	116.20	114.60	115.40	114.58	10,137,823
2023-07-14	120.14	120.14	116.81	117.05	116.22	16,914,996
2023-07-13	118.22	120.48	117.36	119.10	118.26	27,147,066
2023-07-12	116.46	118.53	115.33	116.15	115.33	19,720,337
2023-07-11	117.16	117.87	115.41	115.87	115.05	22,077,932
2023-07-10	112.99	120.63	112.35	117.56	116.73	51,171,635
2023-07-07	110.59	111.53	109.60	109.66	108.88	12,240,501
2023-07-06	112.99	114.50	110.58	111.01	110.23	17,401,290
2023-07-05	115.45	115.66	112.65	112.82	112.02	13,919,043
2023-07-04	114.90	116.45	113.67	115.29	114.47	16,356,310
2023-07-03	110.48	116.34	109.60	115.23	114.42	28,855,299
2023-06-30	110.76	111.85	108.91	110.53	109.75	21,889,922
2023-06-29	115.83	115.94	110.63	110.89	110.11	30,764,546
2023-06-28	116.70	117.17	115.20	115.79	114.97	13,168,996
2023-06-27	119.22	119.36	115.81	116.69	115.87	19,022,651
2023-06-26	120.00	121.66	117.23	117.44	116.61	20,562,105
2023-06-21	126.01	127.20	122.02	122.15	121.29	18,152,967
2023-06-20	126.87	128.60	126.02	126.28	125.39	12,671,787
2023-06-19	129.50	129.73	126.76	127.30	126.40	16,994,593
2023-06-16	130.50	131.00	127.28	130.16	129.24	27,568,571
2023-06-15	121.38	130.90	120.20	130.00	129.08	45,750,011
2023-06-14	121.47	124.31	120.33	121.13	120.27	25,145,167
2023-06-13	119.50	121.20	118.60	120.80	119.95	14,271,083
2023-06-12	116.00	121.80	115.00	120.01	119.16	22,628,422
2023-06-09	117.99	119.37	115.96	116.80	115.97	16,062,727
2023-06-08	116.78	118.88	115.60	117.58	116.75	15,578,898
2023-06-07	118.44	118.97	116.11	116.58	115.76	15,271,350
2023-06-06	120.19	121.30	116.87	117.71	116.88	18,870,151
2023-06-05	122.92	122.92	119.54	119.55	118.70	14,523,015
2023-06-02	122.00	123.94	120.86	122.81	121.94	18,707,293
2023-06-01	123.48	124.02	120.80	120.95	120.09	19,716,048
2023-05-31	126.00	126.44	122.08	123.10	122.23	24,103,441
2023-05-30	127.87	129.23	125.21	127.80	126.90	12,189,211
2023-05-29	130.70	131.14	127.39	127.44	126.54	13,493,251
2023-05-26	131.65	132.25	128.88	130.70	129.78	10,900,242
2023-05-25	132.23	133.50	130.67	131.40	130.47	12,688,579
2023-05-24	136.00	136.00	133.51	133.51	132.57	10,494,967
2023-05-23	137.29	138.80	136.50	136.51	135.54	11,388,145
2023-05-22	134.00	140.57	132.53	138.87	137.89	22,506,481
2023-05-19	134.35	135.82	131.51	135.16	134.20	19,495,808
2023-05-18	136.00	136.90	133.07	133.88	132.93	14,681,288
2023-05-17	138.50	139.10	135.67	136.44	135.48	13,599,572
2023-05-16	142.00	142.00	137.88	138.78	137.80	16,725,429
2023-05-15	139.00	142.14	138.72	142.00	141.00	14,840,193
2023-05-12	144.35	145.15	139.69	139.70	138.71	18,728,641
2023-05-11	145.53	146.20	143.80	144.05	143.03	12,093,675
2023-05-10	146.99	147.75	144.72	144.98	143.96	16,777,431
2023-05-09	149.00	150.95	147.60	147.61	146.57	16,012,699
2023-05-08	152.50	152.50	148.11	149.86	148.80	18,878,429

← NewerPage 14 of 21 · 1,212 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.