China International Travel Service Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	166.95	179.49	166.95	176.65	174.15	21,362,944
2022-05-10	156.00	168.40	155.18	165.95	163.60	15,164,964
2022-05-09	159.50	163.60	156.22	160.00	157.73	13,538,176
2022-05-06	174.00	175.23	161.88	163.69	161.37	21,377,960
2022-05-05	179.00	182.80	175.44	179.74	177.19	12,301,210
2022-04-29	182.80	183.50	174.30	181.99	179.41	16,288,771
2022-04-28	181.00	187.66	178.00	181.58	179.01	15,936,045
2022-04-27	178.50	185.33	177.00	183.99	181.38	18,030,720
2022-04-26	175.00	185.05	175.00	180.02	177.47	20,267,012
2022-04-25	168.38	181.30	166.10	173.49	171.03	20,419,444
2022-04-22	174.00	178.99	171.32	176.98	174.47	10,400,305
2022-04-21	179.10	181.77	173.50	175.16	172.68	12,306,425
2022-04-20	178.34	186.00	174.76	182.26	179.68	14,627,905
2022-04-19	178.60	183.67	177.03	178.63	176.10	12,167,285
2022-04-18	179.02	181.99	177.51	180.88	178.32	7,792,368
2022-04-15	178.30	185.80	177.17	182.24	179.66	14,388,167
2022-04-14	174.76	185.10	174.76	181.58	179.01	23,491,915
2022-04-13	175.80	176.80	169.72	172.00	169.56	23,182,403
2022-04-12	157.80	171.72	157.55	171.72	169.29	19,192,813
2022-04-11	161.19	161.19	153.59	156.11	153.90	16,885,384
2022-04-08	163.91	165.70	160.81	164.48	162.15	9,303,584
2022-04-07	161.80	167.40	161.37	164.95	162.61	12,995,661
2022-04-06	168.20	168.60	163.00	164.10	161.77	20,632,182
2022-04-01	162.64	177.30	162.22	174.26	171.79	19,300,145
2022-03-31	164.02	167.10	163.40	164.37	162.04	8,257,219
2022-03-30	159.22	168.39	156.88	167.20	164.83	15,229,175
2022-03-29	159.81	161.65	155.73	156.10	153.89	8,267,156
2022-03-28	157.82	161.97	157.08	159.50	157.24	9,803,836
2022-03-25	167.33	168.90	162.50	162.85	160.54	7,524,638
2022-03-24	168.00	168.80	165.60	166.62	164.26	7,225,312
2022-03-23	171.50	171.93	168.22	169.11	166.71	7,420,857
2022-03-22	169.95	173.00	168.33	170.15	167.74	7,640,862
2022-03-21	175.80	175.99	171.11	172.95	170.50	8,126,963
2022-03-18	175.50	177.39	173.10	176.45	173.95	9,196,495
2022-03-17	176.66	180.08	171.50	175.50	173.01	19,061,060
2022-03-16	163.80	170.58	161.72	170.00	167.59	19,115,351
2022-03-15	167.58	169.78	159.89	160.00	157.73	19,612,022
2022-03-14	178.88	179.00	170.60	171.00	168.58	23,636,327
2022-03-11	185.00	189.96	179.01	186.60	183.95	13,169,503
2022-03-10	192.00	192.55	186.22	186.77	184.12	10,805,072
2022-03-09	192.00	192.50	180.98	187.83	185.17	12,736,599
2022-03-08	191.10	197.15	188.02	189.50	186.81	13,530,759
2022-03-07	197.20	198.00	186.41	188.28	185.61	18,719,771
2022-03-04	195.00	203.00	194.00	201.45	198.59	9,533,347
2022-03-03	204.99	207.99	197.25	198.27	195.46	15,664,295
2022-03-02	206.20	206.48	201.18	202.50	199.63	7,769,226
2022-03-01	202.05	208.60	200.51	208.25	205.30	10,037,612
2022-02-28	208.00	210.10	201.58	202.50	199.63	10,711,033
2022-02-25	206.58	212.89	205.55	210.12	207.14	8,538,927
2022-02-24	208.50	210.00	201.60	203.99	201.10	10,087,131
2022-02-23	211.08	212.53	206.66	210.89	207.90	6,500,623
2022-02-22	213.26	213.39	208.00	210.80	207.81	7,768,752
2022-02-21	219.00	220.00	214.68	215.55	212.49	5,925,666
2022-02-18	218.50	222.88	218.01	221.35	218.21	4,183,630
2022-02-17	224.00	225.53	218.70	220.53	217.40	6,899,615
2022-02-16	224.10	228.08	221.00	224.20	221.02	6,213,690
2022-02-15	225.00	225.00	218.87	222.84	219.68	9,773,345
2022-02-14	229.88	231.88	224.00	227.50	224.27	14,155,273
2022-02-11	221.20	230.50	221.16	225.43	222.23	15,691,423
2022-02-10	212.97	225.18	210.80	224.00	220.82	17,647,856

← NewerPage 19 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.