China International Travel Service Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	201.00	201.76	195.36	200.45	199.03	12,557,650
2022-08-03	206.26	209.25	199.38	200.05	198.64	15,378,069
2022-08-02	207.00	210.60	205.55	206.26	204.80	11,264,547
2022-08-01	208.00	213.50	206.33	211.70	210.20	7,342,765
2022-07-29	214.50	218.60	209.18	209.90	208.42	13,520,126
2022-07-28	222.00	226.66	217.96	219.98	218.42	14,965,221
2022-07-27	217.05	219.23	214.00	214.83	213.31	8,036,773
2022-07-26	222.90	226.04	217.80	219.00	217.45	10,442,671
2022-07-25	214.60	221.28	213.50	219.61	218.06	10,815,473
2022-07-22	208.00	215.05	208.00	214.62	213.10	10,661,762
2022-07-21	214.56	214.56	208.70	208.95	207.47	8,242,854
2022-07-20	210.33	216.51	208.74	214.95	213.43	11,554,916
2022-07-19	211.00	211.25	205.01	209.00	207.52	9,421,848
2022-07-18	206.00	209.28	201.02	206.58	205.12	8,335,400
2022-07-15	206.00	212.89	204.00	204.36	202.92	10,920,150
2022-07-14	203.00	212.00	203.00	209.50	206.53	12,526,777
2022-07-13	204.05	207.51	203.41	205.60	202.68	9,369,933
2022-07-12	207.33	209.38	200.87	203.54	200.65	9,680,358
2022-07-11	206.50	208.50	203.56	207.35	204.41	11,361,850
2022-07-08	214.70	218.16	211.56	211.97	208.96	12,372,547
2022-07-07	208.00	210.99	204.50	209.41	206.44	15,133,952
2022-07-06	216.49	216.98	207.90	209.49	206.52	23,245,980
2022-07-05	226.30	229.12	217.96	220.91	217.78	15,479,355
2022-07-04	219.80	229.20	216.98	226.12	222.91	14,332,831
2022-07-01	229.10	230.63	220.20	225.11	221.92	16,656,578
2022-06-30	224.40	237.80	221.24	232.93	229.63	25,013,099
2022-06-29	225.00	231.18	218.40	219.05	215.94	19,275,960
2022-06-28	213.39	222.88	211.13	222.88	219.72	22,710,725
2022-06-27	211.00	221.23	210.00	214.40	211.36	30,755,104
2022-06-24	198.69	204.23	197.44	201.12	198.27	14,076,384
2022-06-23	194.80	201.02	194.26	199.50	196.67	14,920,748
2022-06-22	197.00	197.90	192.09	192.30	189.57	11,742,104
2022-06-21	197.01	200.99	194.80	197.43	194.63	14,655,270
2022-06-20	190.90	198.35	190.90	197.00	194.21	16,008,991
2022-06-17	180.00	191.89	179.51	190.39	187.69	18,397,737
2022-06-16	182.30	185.00	181.36	182.00	179.42	7,698,050
2022-06-15	180.61	186.98	176.70	181.98	179.40	15,404,563
2022-06-14	175.50	181.47	175.01	181.01	178.44	9,746,851
2022-06-13	183.00	184.49	175.78	178.31	175.78	18,166,168
2022-06-10	184.08	189.40	184.07	187.75	185.09	11,769,796
2022-06-09	194.01	194.49	185.29	186.90	184.25	12,169,435
2022-06-08	188.00	193.00	186.80	191.56	188.84	17,791,609
2022-06-07	181.82	186.99	179.50	184.80	182.18	15,664,826
2022-06-06	177.00	181.53	172.42	180.97	178.40	14,791,744
2022-06-02	175.00	176.66	174.61	175.39	172.90	8,656,521
2022-06-01	178.00	179.80	175.33	175.92	173.43	12,698,166
2022-05-31	171.00	177.89	169.60	176.70	174.19	18,613,617
2022-05-30	169.89	172.52	166.30	172.00	169.56	17,570,470
2022-05-27	165.30	168.60	164.00	164.95	162.61	11,774,721
2022-05-26	165.69	166.90	161.00	163.05	160.74	11,988,996
2022-05-25	163.05	167.10	162.43	165.65	163.30	9,507,726
2022-05-24	167.24	168.20	163.98	164.40	162.07	9,223,957
2022-05-23	176.03	176.50	166.45	166.77	164.41	19,099,896
2022-05-20	169.16	176.00	169.16	175.75	173.26	13,699,612
2022-05-19	166.00	169.45	165.32	167.80	165.42	8,477,869
2022-05-18	175.70	175.94	168.15	170.35	167.93	9,499,730
2022-05-17	173.98	176.68	172.58	174.92	172.44	6,881,349
2022-05-16	174.55	178.00	171.88	174.32	171.85	10,117,378
2022-05-13	173.50	174.00	170.11	173.00	170.55	6,517,026
2022-05-12	173.55	174.85	170.36	171.95	169.51	8,189,062

← NewerPage 18 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.