China International Travel Service Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	94.900	99.810	94.000	96.090	96.090	84,885,643
2026-01-19	88.770	94.000	88.770	93.400	93.400	71,518,903
2026-01-16	90.150	90.880	88.000	88.430	88.430	41,008,015
2026-01-15	89.710	91.750	89.300	89.610	89.610	38,141,134
2026-01-14	92.000	93.090	89.930	90.050	90.050	58,599,037
2026-01-13	95.400	95.820	91.810	91.910	91.910	55,861,016
2026-01-12	95.790	97.500	93.930	95.400	95.400	59,171,154
2026-01-09	93.840	97.480	93.460	95.780	95.780	68,204,901
2026-01-08	92.460	96.410	92.160	92.950	92.950	56,929,362
2026-01-07	90.600	94.790	90.100	93.410	93.410	69,224,280
2026-01-06	89.970	91.300	89.000	90.590	90.590	57,830,493
2026-01-05	92.970	93.300	89.500	90.290	90.290	78,449,295
2025-12-31	90.570	95.660	88.880	94.560	94.560	83,146,168
2025-12-30	91.380	91.380	88.880	90.210	90.210	46,653,236
2025-12-29	93.000	95.100	90.100	91.480	91.480	67,085,921
2025-12-26	84.840	92.880	84.530	92.300	92.300	100,830,349
2025-12-25	87.000	87.260	85.010	85.210	85.210	51,523,589
2025-12-24	87.260	88.660	86.150	87.860	87.860	71,430,991
2025-12-23	92.670	95.640	88.870	88.910	88.910	134,030,007
2025-12-22	84.000	91.090	83.400	91.090	91.090	88,745,767
2025-12-19	76.500	84.150	76.500	82.810	82.810	77,956,042
2025-12-18	78.800	79.520	76.500	76.500	76.500	32,515,518
2025-12-17	80.500	80.880	76.920	79.720	79.720	33,410,395
2025-12-16	79.360	80.950	79.000	80.100	80.100	31,532,943
2025-12-15	79.220	80.470	78.440	79.420	79.420	22,052,604
2025-12-12	79.500	80.060	77.910	79.200	79.200	28,028,199
2025-12-11	82.600	82.600	79.410	79.480	79.480	37,149,961
2025-12-10	79.900	83.760	79.840	82.830	82.830	51,785,315
2025-12-09	81.580	82.090	79.910	80.240	80.240	28,835,812
2025-12-08	81.110	82.950	81.110	82.110	82.110	31,270,598
2025-12-05	81.170	81.770	80.160	81.020	81.020	22,278,101
2025-12-04	81.150	81.800	80.300	81.220	81.220	20,812,198
2025-12-03	83.000	84.300	81.700	81.830	81.830	29,842,778
2025-12-02	84.000	84.420	82.400	83.420	83.420	35,676,995
2025-12-01	79.020	85.730	78.980	84.460	84.460	73,627,167
2025-11-28	78.520	79.150	77.100	79.030	79.030	31,696,371
2025-11-27	80.900	80.910	78.420	78.500	78.500	36,764,533
2025-11-26	79.710	80.790	79.180	80.340	80.340	39,365,499
2025-11-25	79.200	80.050	78.900	79.690	79.690	30,537,777
2025-11-24	79.500	80.080	77.760	78.530	78.530	36,008,245
2025-11-21	80.540	82.480	79.050	79.050	79.050	45,408,838
2025-11-20	82.800	83.880	81.660	81.730	81.730	40,535,745
2025-11-19	84.590	85.820	81.770	82.400	82.400	52,516,302
2025-11-18	87.400	87.890	84.260	85.040	85.040	56,999,795
2025-11-17	87.600	90.200	86.610	87.800	87.800	55,250,738
2025-11-14	90.000	92.270	88.220	88.280	88.280	66,716,405
2025-11-13	88.270	91.440	87.510	90.520	90.520	85,396,172
2025-11-12	89.940	93.800	88.520	89.210	89.210	106,388,193
2025-11-11	88.650	93.390	86.500	90.530	90.530	138,266,342
2025-11-10	79.300	86.890	78.980	86.890	86.890	91,381,547
2025-11-07	76.510	80.800	76.130	78.990	78.990	76,439,770
2025-11-06	77.470	77.540	75.200	75.340	75.340	42,517,919
2025-11-05	74.610	79.940	74.390	77.600	77.600	64,801,179
2025-11-04	76.100	77.270	74.840	75.450	75.450	36,112,710
2025-11-03	76.000	77.300	75.000	76.670	76.670	48,062,756
2025-10-31	74.900	77.390	73.930	76.070	76.070	82,775,074
2025-10-30	71.380	75.500	71.170	73.100	73.100	66,343,248
2025-10-29	69.280	72.190	69.270	71.370	71.370	35,695,954
2025-10-28	69.930	70.330	69.410	69.460	69.460	15,129,600
2025-10-27	70.530	70.770	69.900	69.930	69.930	17,907,035

← NewerPage 4 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.