China International Travel Service Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	66.640	67.270	66.000	66.280	66.280	20,900,620
2026-04-22	67.120	67.270	66.480	66.630	66.630	18,555,916
2026-04-21	67.690	68.650	67.010	67.270	67.270	19,276,149
2026-04-20	66.730	68.860	66.010	67.690	67.690	29,268,931
2026-04-17	68.340	68.340	66.120	66.790	66.790	38,710,742
2026-04-16	68.380	68.800	68.200	68.490	68.490	18,271,137
2026-04-15	69.320	69.770	68.260	68.380	68.380	20,236,462
2026-04-14	69.600	70.180	67.900	69.080	69.080	26,328,964
2026-04-13	68.550	68.990	68.010	68.900	68.900	15,778,935
2026-04-10	68.180	69.650	68.010	69.040	69.040	21,635,765
2026-04-09	69.270	69.280	67.790	67.890	67.890	22,063,534
2026-04-08	69.290	70.330	68.820	69.990	69.990	29,083,233
2026-04-07	69.030	69.200	67.790	67.980	67.980	15,149,691
2026-04-03	70.160	70.330	68.410	68.920	68.920	13,350,645
2026-04-02	71.100	71.340	69.600	70.000	70.000	17,126,249
2026-04-01	71.580	71.910	70.500	71.400	71.400	18,418,858
2026-03-31	71.350	73.240	70.380	70.380	70.380	21,218,819
2026-03-30	70.510	71.160	70.070	70.860	70.860	13,439,196
2026-03-27	70.000	71.850	69.900	71.650	71.650	14,464,527
2026-03-26	71.520	72.120	70.410	70.690	70.690	15,324,013
2026-03-25	71.130	71.960	70.700	71.820	71.820	17,356,841
2026-03-24	71.510	71.600	69.530	70.820	70.820	19,492,140
2026-03-23	71.800	72.150	70.200	70.770	70.770	24,495,671
2026-03-20	73.000	73.860	72.150	72.200	72.200	16,554,122
2026-03-19	74.000	74.200	72.360	72.560	72.560	20,031,351
2026-03-18	75.000	75.500	74.270	74.960	74.960	14,458,872
2026-03-17	75.000	76.500	74.630	75.350	75.350	26,377,040
2026-03-16	73.200	75.860	72.900	75.170	75.170	33,312,040
2026-03-13	73.220	74.200	73.200	73.290	73.290	17,800,916
2026-03-12	74.210	74.500	73.010	73.740	73.740	23,670,439
2026-03-11	75.410	75.650	74.060	74.330	74.330	21,958,778
2026-03-10	75.810	76.580	75.080	75.400	75.400	17,923,553
2026-03-09	75.000	75.500	74.170	75.100	75.100	29,131,295
2026-03-06	75.980	77.100	75.640	76.620	76.620	17,714,766
2026-03-05	77.500	77.700	76.160	76.450	76.450	23,906,753
2026-03-04	75.060	76.980	75.020	76.760	76.760	32,655,022
2026-03-03	77.900	78.550	75.450	75.730	75.730	46,517,528
2026-03-02	77.820	79.410	77.140	78.100	78.100	42,695,443
2026-02-27	79.880	81.340	79.850	80.580	80.580	28,587,504
2026-02-26	81.220	82.000	80.010	80.100	80.100	51,961,656
2026-02-25	83.000	83.940	80.610	82.100	82.100	68,228,159
2026-02-24	88.000	88.960	85.180	85.180	85.180	48,629,402
2026-02-13	94.470	95.590	93.420	94.640	94.640	36,714,561
2026-02-12	96.780	97.070	93.900	94.170	94.170	43,302,754
2026-02-11	94.450	98.720	94.300	97.000	97.000	50,123,752
2026-02-10	96.750	96.750	93.710	95.100	95.100	43,542,050
2026-02-09	92.990	97.880	92.990	97.100	97.100	71,660,717
2026-02-06	91.500	93.450	89.500	92.350	92.350	39,841,702
2026-02-05	90.910	93.300	90.720	92.470	92.470	50,981,415
2026-02-04	91.100	91.770	90.250	91.490	91.490	26,532,223
2026-02-03	89.000	91.880	89.000	91.600	91.600	45,942,349
2026-02-02	88.270	91.790	88.220	88.950	88.950	33,111,155
2026-01-30	92.390	92.390	89.000	89.370	89.370	46,444,564
2026-01-29	89.130	92.300	87.170	92.300	92.300	66,275,041
2026-01-28	90.750	91.500	89.800	89.840	89.840	45,146,062
2026-01-27	92.670	93.160	90.010	90.800	90.800	45,868,206
2026-01-26	93.140	95.500	92.620	92.660	92.660	57,672,603
2026-01-23	93.620	97.500	92.810	93.320	93.320	73,605,161
2026-01-22	97.000	97.450	92.910	93.610	93.610	43,923,500
2026-01-21	96.090	97.500	94.180	95.090	95.090	44,680,193

← NewerPage 3 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.