China International Travel Service Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	208.00	209.00	204.03	206.16	204.70	13,534,677
2023-02-03	213.91	214.00	207.93	210.96	209.47	11,167,110
2023-02-02	213.58	215.57	210.70	215.22	213.70	12,411,060
2023-02-01	213.99	213.99	208.88	212.85	211.35	15,838,828
2023-01-31	218.20	219.90	210.98	212.30	210.80	17,760,681
2023-01-30	239.50	239.99	216.40	217.49	215.95	30,059,580
2023-01-20	233.96	234.20	229.79	230.50	228.87	7,191,393
2023-01-19	230.12	232.85	224.55	231.64	230.00	10,243,863
2023-01-18	233.00	235.00	229.00	229.30	227.68	6,211,084
2023-01-17	233.06	233.71	228.14	230.99	229.36	6,526,234
2023-01-16	230.88	236.00	229.58	232.80	231.15	14,809,818
2023-01-13	225.02	228.88	224.11	228.50	226.88	9,892,266
2023-01-12	229.69	232.68	223.40	225.02	223.43	9,717,990
2023-01-11	232.00	232.83	228.50	228.60	226.98	6,182,126
2023-01-10	225.50	233.33	224.45	231.98	230.34	13,193,843
2023-01-09	225.45	226.80	223.30	225.68	224.08	8,362,259
2023-01-06	225.73	225.84	222.86	224.67	223.08	7,719,521
2023-01-05	217.80	226.69	214.80	225.90	224.30	17,553,110
2023-01-04	213.80	216.91	212.84	215.11	213.59	6,978,537
2023-01-03	217.00	218.50	212.18	214.10	212.59	8,805,656
2022-12-30	217.88	218.72	213.05	216.03	214.50	8,775,809
2022-12-29	217.00	219.46	215.54	216.15	214.62	9,585,063
2022-12-28	218.00	220.16	216.90	218.80	217.25	7,616,085
2022-12-27	220.50	220.50	214.96	218.21	216.67	10,887,860
2022-12-26	225.48	229.55	217.05	218.15	216.61	15,509,612
2022-12-23	220.50	226.78	218.38	223.33	221.75	8,311,983
2022-12-22	217.43	223.91	215.50	221.04	219.48	11,547,219
2022-12-21	215.40	217.00	213.26	215.09	213.57	6,603,712
2022-12-20	217.05	218.40	212.30	213.20	211.69	10,227,315
2022-12-19	220.06	222.87	216.80	218.00	216.46	8,216,153
2022-12-16	218.00	222.00	217.50	221.70	220.13	7,697,767
2022-12-15	222.38	224.02	216.43	219.70	218.15	11,294,082
2022-12-14	214.70	220.60	214.00	218.84	217.29	13,226,286
2022-12-13	217.00	217.87	212.98	213.74	212.23	9,077,253
2022-12-12	211.00	218.84	210.57	215.77	214.24	13,966,637
2022-12-09	214.41	214.50	207.30	213.23	211.72	15,082,905
2022-12-08	215.79	216.00	211.01	214.50	212.98	13,829,415
2022-12-07	213.00	218.25	209.95	214.40	212.88	21,291,139
2022-12-06	205.69	215.11	204.94	210.00	208.52	17,980,149
2022-12-05	205.00	209.82	201.77	204.92	203.47	18,682,919
2022-12-02	203.84	204.79	199.00	199.40	197.99	12,884,403
2022-12-01	211.00	213.20	200.80	204.00	202.56	24,103,286
2022-11-30	194.80	197.60	192.51	197.48	196.08	15,703,911
2022-11-29	184.01	197.90	183.50	194.97	193.59	20,490,063
2022-11-28	173.98	184.66	172.11	183.86	182.56	12,997,188
2022-11-25	179.95	180.50	177.01	178.66	177.40	4,748,980
2022-11-24	182.76	182.97	178.40	179.10	177.83	6,052,545
2022-11-23	181.51	182.75	179.85	181.16	179.88	6,679,201
2022-11-22	184.10	186.99	181.51	183.25	181.95	7,441,524
2022-11-21	186.50	186.50	180.00	184.52	183.22	12,319,789
2022-11-18	192.70	194.06	190.51	190.80	189.45	6,139,165
2022-11-17	192.00	195.14	189.00	192.99	191.63	10,164,727
2022-11-16	195.00	200.87	191.68	194.20	192.83	17,174,324
2022-11-15	188.94	194.50	188.37	191.00	189.65	12,002,440
2022-11-14	195.88	199.77	186.13	187.50	186.17	17,557,853
2022-11-11	199.00	201.51	190.18	195.88	194.50	26,203,927
2022-11-10	185.00	191.00	184.10	188.99	187.65	9,289,899
2022-11-09	191.00	193.18	187.93	189.11	187.77	5,810,863
2022-11-08	191.19	193.87	189.23	191.35	190.00	7,705,226
2022-11-07	192.00	196.90	189.57	191.30	189.95	14,040,124

← NewerPage 16 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.