China International Travel Service Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	209.51	215.10	206.80	212.60	209.59	9,139,946
2022-02-08	210.74	212.49	204.96	210.38	207.40	7,143,579
2022-02-07	214.60	217.00	208.37	210.81	207.82	10,561,734
2022-01-28	206.75	214.48	203.40	206.56	203.63	14,243,291
2022-01-27	207.00	208.50	201.62	203.70	200.81	7,441,510
2022-01-26	207.35	209.00	203.37	207.35	204.41	7,104,769
2022-01-25	205.01	210.86	204.70	206.63	203.70	10,381,817
2022-01-24	204.00	209.98	202.20	207.30	204.36	11,905,571
2022-01-21	197.00	203.00	196.80	200.66	197.81	15,563,149
2022-01-20	188.03	194.77	187.02	193.88	191.13	11,368,650
2022-01-19	189.20	191.66	185.12	188.62	185.95	9,189,528
2022-01-18	191.99	192.95	188.00	190.71	188.01	9,853,726
2022-01-17	190.00	196.04	187.79	190.43	187.73	21,138,579
2022-01-14	205.50	205.50	200.20	200.49	197.65	9,697,009
2022-01-13	212.91	213.66	206.65	207.03	204.09	7,009,396
2022-01-12	201.00	213.79	201.00	212.00	208.99	12,977,521
2022-01-11	204.03	205.88	200.00	201.21	198.36	9,160,645
2022-01-10	204.00	207.80	194.28	207.11	204.17	13,997,810
2022-01-07	209.98	212.60	206.90	207.78	204.83	6,991,135
2022-01-06	211.12	213.90	207.50	210.11	207.13	9,327,694
2022-01-05	214.10	218.50	211.53	214.20	211.16	9,493,875
2022-01-04	221.68	222.47	210.59	214.06	211.02	11,143,443
2021-12-31	219.34	221.50	216.66	219.41	216.30	6,169,115
2021-12-30	215.76	220.23	215.48	217.50	214.42	5,950,006
2021-12-29	222.00	222.79	214.49	215.98	212.92	7,576,311
2021-12-28	220.00	225.86	219.21	222.72	219.56	9,446,621
2021-12-27	217.00	220.99	216.28	220.00	216.88	8,392,723
2021-12-24	210.00	219.47	206.00	217.90	214.81	11,830,193
2021-12-23	213.03	213.99	209.07	210.35	207.37	7,925,980
2021-12-22	217.88	218.99	210.60	212.01	209.00	7,908,132
2021-12-21	214.60	217.14	213.58	215.00	211.95	5,118,842
2021-12-20	213.73	215.70	211.81	212.50	209.49	7,811,831
2021-12-17	224.88	224.88	217.01	217.28	214.20	9,594,492
2021-12-16	224.88	225.88	220.20	225.05	221.86	7,300,221
2021-12-15	227.93	229.50	223.29	223.29	220.12	7,794,460
2021-12-14	226.90	230.50	226.00	228.00	224.77	8,337,858
2021-12-13	231.00	234.80	228.00	229.20	225.95	10,507,701
2021-12-10	226.03	231.50	226.00	229.68	226.42	13,579,619
2021-12-09	215.90	230.04	215.00	228.38	225.14	24,182,974
2021-12-08	212.50	216.23	210.18	215.46	212.40	10,093,732
2021-12-07	211.60	214.57	209.10	213.00	209.98	10,172,085
2021-12-06	209.16	213.60	207.00	211.99	208.98	19,812,543
2021-12-03	202.13	204.38	197.20	204.06	201.17	12,599,793
2021-12-02	202.50	204.80	201.81	201.82	198.96	6,278,143
2021-12-01	204.00	206.00	201.31	202.89	200.01	9,407,130
2021-11-30	204.00	209.89	204.00	205.45	202.54	11,632,280
2021-11-29	204.98	209.00	201.28	203.30	200.42	20,097,560
2021-11-26	210.85	213.87	207.00	211.32	208.32	9,146,624
2021-11-25	220.00	221.10	211.50	211.80	208.80	17,979,134
2021-11-24	220.00	221.69	218.56	220.99	217.86	7,474,261
2021-11-23	224.00	225.60	218.18	220.50	217.37	12,074,034
2021-11-22	224.10	226.50	222.50	223.56	220.39	9,772,199
2021-11-19	224.00	226.68	223.38	225.30	222.11	5,137,619
2021-11-18	228.45	228.50	223.90	224.10	220.92	7,982,773
2021-11-17	232.30	233.31	229.66	230.44	227.17	5,347,140
2021-11-16	230.00	236.00	228.51	234.00	230.68	9,302,240
2021-11-15	228.94	230.00	223.00	229.88	226.62	10,355,377
2021-11-12	233.31	233.48	222.03	223.56	220.39	10,804,723
2021-11-11	226.00	231.18	225.00	228.80	225.56	6,329,651
2021-11-10	228.61	228.77	222.77	227.11	223.89	6,693,829

← NewerPage 20 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.