China International Travel Service Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	153.25	154.50	150.99	152.88	151.80	13,228,761
2023-05-04	158.00	158.98	151.80	153.32	152.24	30,936,599
2023-04-28	164.77	166.38	157.61	160.98	159.84	22,747,272
2023-04-27	162.10	162.95	160.72	161.60	160.46	11,345,885
2023-04-26	161.67	165.08	161.51	162.00	160.85	12,045,004
2023-04-25	162.11	162.78	159.12	161.95	160.81	14,728,785
2023-04-24	167.10	167.11	163.01	163.89	162.73	14,055,615
2023-04-21	171.00	171.48	166.66	167.17	165.99	16,686,101
2023-04-20	176.60	176.96	170.20	171.00	169.79	18,343,636
2023-04-19	180.40	180.40	175.31	176.96	175.71	12,075,305
2023-04-18	180.32	181.24	178.28	180.30	179.03	9,949,832
2023-04-17	176.06	180.32	175.15	179.81	178.54	18,201,643
2023-04-14	176.78	177.50	174.34	174.78	173.54	11,148,532
2023-04-13	175.95	177.32	174.46	176.65	175.40	11,045,998
2023-04-12	179.27	180.00	175.79	176.00	174.76	13,040,393
2023-04-11	179.87	182.82	178.21	179.27	178.00	11,063,031
2023-04-10	181.16	181.80	178.69	179.85	178.58	8,841,722
2023-04-07	177.00	183.43	176.87	181.82	180.53	15,165,773
2023-04-06	175.01	180.48	173.64	176.82	175.57	14,394,786
2023-04-04	184.10	184.30	175.90	178.04	176.78	25,928,016
2023-04-03	183.00	187.00	181.01	184.39	183.09	15,742,223
2023-03-31	187.52	187.99	182.78	183.24	181.94	14,372,198
2023-03-30	182.59	187.57	182.57	187.47	186.14	13,150,171
2023-03-29	183.40	185.49	181.89	182.54	181.25	8,070,433
2023-03-28	185.60	185.87	181.67	182.61	181.32	9,844,256
2023-03-27	186.33	186.33	183.80	184.75	183.44	7,007,979
2023-03-24	183.70	187.50	183.61	186.32	185.00	8,183,845
2023-03-23	183.50	185.10	182.00	184.56	183.26	7,724,564
2023-03-22	189.00	189.74	184.04	184.69	183.38	12,359,461
2023-03-21	183.50	188.23	183.11	188.00	186.67	11,561,956
2023-03-20	185.80	185.80	180.50	182.67	181.38	9,050,409
2023-03-17	186.14	188.80	184.50	185.30	183.99	12,235,057
2023-03-16	181.00	185.99	180.00	184.26	182.96	11,033,593
2023-03-15	189.61	190.20	182.55	182.95	181.66	12,377,581
2023-03-14	186.10	186.91	183.72	186.35	185.03	8,074,972
2023-03-13	181.53	188.39	181.50	186.81	185.49	15,024,419
2023-03-10	182.00	183.89	181.66	181.73	180.45	9,158,250
2023-03-09	187.78	188.33	183.48	184.49	183.19	12,328,694
2023-03-08	187.42	188.45	186.68	187.65	186.32	6,929,708
2023-03-07	191.84	192.70	188.57	188.60	187.27	11,536,539
2023-03-06	196.96	197.49	189.88	191.93	190.57	19,025,496
2023-03-03	196.29	197.20	194.55	196.06	194.67	7,619,296
2023-03-02	196.86	197.80	195.10	195.52	194.14	7,339,223
2023-03-01	197.10	198.70	195.77	196.85	195.46	9,984,782
2023-02-28	198.30	199.29	194.91	197.58	196.18	8,848,910
2023-02-27	195.70	198.58	194.85	197.31	195.92	8,000,856
2023-02-24	200.67	200.88	197.01	197.51	196.11	8,652,075
2023-02-23	200.20	201.88	199.20	199.99	198.58	6,454,419
2023-02-22	201.57	203.00	200.11	200.54	199.12	7,874,977
2023-02-21	205.00	205.90	201.30	203.50	202.06	9,653,374
2023-02-20	201.07	206.00	198.77	205.97	204.51	11,759,614
2023-02-17	203.11	206.80	200.51	200.54	199.12	10,298,613
2023-02-16	200.65	207.00	200.65	204.18	202.74	16,511,015
2023-02-15	205.00	205.45	200.39	200.50	199.08	14,055,521
2023-02-14	207.20	207.80	203.08	205.45	204.00	13,846,768
2023-02-13	203.33	208.68	202.21	208.00	206.53	14,974,041
2023-02-10	205.00	205.20	202.01	204.42	202.97	9,431,756
2023-02-09	204.00	207.99	203.81	205.69	204.24	11,106,837
2023-02-08	206.01	206.99	204.04	204.31	202.87	6,214,598
2023-02-07	206.01	207.45	204.50	205.56	204.11	8,453,203

← NewerPage 15 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.