China International Travel Service Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 231.66 | 231.66 | 225.40 | 227.62 | 224.39 | 6,814,899 |
| 2021-11-08 | 230.90 | 236.60 | 228.51 | 229.42 | 226.17 | 9,814,735 |
| 2021-11-05 | 235.15 | 235.50 | 230.08 | 230.78 | 227.51 | 7,807,141 |
| 2021-11-04 | 230.85 | 236.65 | 230.70 | 233.66 | 230.35 | 11,617,874 |
| 2021-11-03 | 224.88 | 229.85 | 222.90 | 228.30 | 225.06 | 18,054,446 |
| 2021-11-02 | 230.00 | 233.00 | 217.95 | 222.88 | 219.72 | 47,707,725 |
| 2021-11-01 | 246.24 | 247.00 | 241.61 | 241.61 | 238.18 | 9,605,400 |
| 2021-10-29 | 262.08 | 271.50 | 262.00 | 268.46 | 264.65 | 8,157,649 |
| 2021-10-28 | 257.25 | 266.60 | 256.83 | 264.48 | 260.73 | 6,905,781 |
| 2021-10-27 | 262.00 | 262.00 | 257.65 | 258.00 | 254.34 | 5,554,989 |
| 2021-10-26 | 265.00 | 270.47 | 263.33 | 265.00 | 261.24 | 5,130,310 |
| 2021-10-25 | 266.03 | 267.93 | 261.06 | 264.47 | 260.72 | 7,456,203 |
| 2021-10-22 | 258.94 | 272.56 | 257.55 | 269.00 | 265.19 | 10,969,819 |
| 2021-10-21 | 258.00 | 260.97 | 254.23 | 257.00 | 253.36 | 6,680,052 |
| 2021-10-20 | 264.35 | 266.77 | 256.30 | 259.50 | 255.82 | 7,267,157 |
| 2021-10-19 | 259.38 | 264.50 | 258.00 | 259.12 | 255.45 | 6,247,065 |
| 2021-10-18 | 268.55 | 268.55 | 256.01 | 259.84 | 256.16 | 9,055,151 |
| 2021-10-15 | 273.00 | 273.00 | 263.66 | 269.55 | 265.73 | 9,244,602 |
| 2021-10-14 | 277.00 | 279.37 | 269.23 | 273.09 | 269.22 | 9,277,206 |
← NewerPage 21 of 21 · 1,219 trading days
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.