China International Travel Service Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	182.50	199.00	182.42	197.09	195.70	23,056,938
2022-11-03	178.00	184.77	177.15	182.61	181.32	13,365,091
2022-11-02	175.50	190.60	174.03	182.30	181.01	29,315,194
2022-11-01	160.18	176.40	156.51	176.40	175.15	20,756,380
2022-10-31	164.10	166.50	159.60	160.36	159.23	12,901,464
2022-10-28	168.53	172.86	167.05	167.45	166.27	9,211,967
2022-10-27	172.00	178.00	168.48	169.00	167.81	11,828,843
2022-10-26	171.60	175.49	171.30	173.01	171.79	9,518,130
2022-10-25	167.80	173.80	166.23	171.39	170.18	10,976,161
2022-10-24	174.05	174.30	165.03	167.00	165.82	17,073,947
2022-10-21	176.61	179.10	174.55	175.57	174.33	8,261,573
2022-10-20	175.00	183.10	174.15	179.40	178.13	14,162,345
2022-10-19	188.01	188.88	179.60	179.60	178.33	8,393,533
2022-10-18	190.00	192.50	187.34	189.00	187.66	5,952,963
2022-10-17	184.96	188.20	183.58	186.93	185.61	7,714,976
2022-10-14	181.88	190.20	181.00	185.46	184.15	10,558,036
2022-10-13	179.06	182.92	178.81	180.15	178.88	6,173,205
2022-10-12	185.65	185.98	174.44	181.03	179.75	12,827,631
2022-10-11	189.50	189.50	185.00	185.63	184.32	4,797,370
2022-10-10	197.20	197.65	187.80	187.80	186.47	9,827,300
2022-09-30	198.24	200.50	195.71	198.25	196.85	8,099,833
2022-09-29	203.33	203.50	196.06	197.25	195.86	9,569,693
2022-09-28	200.00	204.45	198.57	202.48	201.05	9,991,705
2022-09-27	194.53	203.58	193.00	202.45	201.02	15,671,588
2022-09-26	185.33	198.46	185.30	194.51	193.13	17,426,980
2022-09-23	185.88	188.82	183.38	185.41	184.10	5,577,961
2022-09-22	184.00	188.15	181.05	187.10	185.78	7,400,059
2022-09-21	193.61	195.55	185.01	185.54	184.23	11,527,978
2022-09-20	190.01	195.00	187.70	194.23	192.86	8,321,647
2022-09-19	190.00	192.20	186.80	188.45	187.12	5,916,822
2022-09-16	190.20	193.71	188.00	188.51	187.18	7,668,401
2022-09-15	192.50	194.18	189.91	191.35	190.00	7,069,396
2022-09-14	189.47	193.66	188.91	191.55	190.20	5,906,860
2022-09-13	194.99	195.00	190.55	192.47	191.11	6,665,235
2022-09-09	184.50	191.60	183.55	191.09	189.74	9,422,967
2022-09-08	184.84	189.49	184.50	186.00	184.68	7,553,241
2022-09-07	179.10	184.39	179.10	183.95	182.65	5,014,394
2022-09-06	180.68	184.84	178.20	182.72	181.43	8,240,623
2022-09-05	179.00	180.10	175.20	180.10	178.83	10,936,472
2022-09-02	184.90	186.60	179.46	180.31	179.04	12,308,949
2022-09-01	194.01	194.96	186.06	186.80	185.48	13,044,347
2022-08-31	188.75	197.77	188.01	195.50	194.12	16,707,728
2022-08-30	192.25	193.88	187.60	190.40	189.05	6,646,719
2022-08-29	189.69	193.69	189.01	192.25	190.89	5,642,371
2022-08-26	194.00	201.18	192.11	192.41	191.05	12,549,155
2022-08-25	189.70	193.70	187.73	192.82	191.46	8,160,758
2022-08-24	193.00	195.44	189.00	189.80	188.46	7,900,781
2022-08-23	194.55	195.89	189.70	192.98	191.62	8,744,018
2022-08-22	187.00	194.20	186.66	193.13	191.76	10,575,452
2022-08-19	188.80	190.78	187.00	188.00	186.67	8,966,012
2022-08-18	191.64	192.99	188.00	188.62	187.29	11,948,376
2022-08-17	190.26	194.50	188.60	193.16	191.79	8,158,108
2022-08-16	195.10	195.98	190.09	190.18	188.84	11,094,206
2022-08-15	194.01	196.49	192.10	194.75	193.37	7,431,639
2022-08-12	198.00	199.97	194.04	195.66	194.28	11,185,995
2022-08-11	195.59	202.49	194.91	201.19	199.77	8,896,429
2022-08-10	196.50	198.03	193.63	196.00	194.61	6,408,346
2022-08-09	190.52	198.00	190.00	197.46	196.06	12,764,667
2022-08-08	186.00	192.90	184.00	189.59	188.25	21,379,946
2022-08-05	195.08	200.47	193.08	198.90	197.49	13,241,390

← NewerPage 17 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.