China International Travel Service Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	64.890	70.840	64.890	70.840	70.840	71,488,095
2025-07-23	66.000	66.680	64.400	64.400	64.400	45,718,366
2025-07-22	65.000	65.490	63.630	65.430	65.430	42,648,470
2025-07-21	62.670	64.240	62.410	63.780	63.780	21,926,436
2025-07-18	61.720	63.200	61.710	62.770	62.770	22,248,395
2025-07-17	61.220	62.140	61.220	61.650	61.650	10,385,004
2025-07-16	61.100	61.550	61.000	61.150	61.150	7,107,554
2025-07-15	61.580	61.660	60.800	61.080	61.080	11,331,411
2025-07-14	61.990	62.160	61.600	61.600	61.600	11,374,291
2025-07-11	61.920	62.630	61.740	62.250	62.250	18,195,230
2025-07-10	61.180	62.500	61.100	61.860	61.860	17,622,374
2025-07-09	61.250	61.910	61.130	61.180	61.180	12,918,177
2025-07-08	60.800	61.400	60.660	61.340	61.340	11,708,978
2025-07-07	60.860	61.030	60.640	60.800	60.800	6,682,688
2025-07-04	60.750	61.550	60.690	61.030	61.030	14,378,065
2025-07-03	60.630	60.920	60.470	60.730	60.730	7,833,404
2025-07-02	60.650	60.920	60.400	60.680	60.680	8,183,723
2025-07-01	60.960	61.060	60.560	60.610	60.610	7,504,691
2025-06-30	60.590	61.070	60.570	60.970	60.970	9,607,044
2025-06-27	61.020	61.320	60.580	60.590	60.590	11,539,508
2025-06-26	61.000	61.620	60.820	61.100	61.100	11,960,119
2025-06-25	60.900	61.350	60.510	61.300	61.300	13,118,590
2025-06-24	59.940	60.890	59.930	60.880	60.880	13,407,471
2025-06-23	59.870	59.870	58.790	59.710	59.710	11,036,590
2025-06-20	59.780	61.090	59.500	60.180	60.180	15,392,329
2025-06-19	60.460	61.150	60.460	60.810	60.810	10,571,309
2025-06-18	60.610	60.840	60.350	60.660	60.660	5,981,136
2025-06-17	60.510	60.950	60.500	60.630	60.630	6,249,692
2025-06-16	60.230	60.600	60.110	60.450	60.450	6,012,787
2025-06-13	61.200	61.440	60.350	60.400	60.400	11,822,607
2025-06-12	61.400	61.450	61.060	61.180	61.180	6,098,829
2025-06-11	61.020	61.770	61.020	61.380	61.380	7,855,676
2025-06-10	61.660	61.690	60.650	61.160	61.160	9,840,796
2025-06-09	61.610	61.880	61.330	61.660	61.660	7,652,743
2025-06-06	61.300	61.950	61.030	61.610	61.610	8,813,267
2025-06-05	61.470	61.620	61.250	61.350	61.350	7,129,454
2025-06-04	60.930	61.780	60.720	61.640	61.640	9,554,118
2025-06-03	60.200	61.090	60.200	60.920	60.920	5,958,115
2025-05-30	61.560	61.560	60.590	60.590	60.590	7,905,246
2025-05-29	61.100	61.700	60.950	61.630	61.630	8,509,358
2025-05-28	61.180	61.450	60.880	61.230	61.230	5,421,794
2025-05-27	61.000	61.330	60.950	61.180	61.180	4,767,386
2025-05-26	60.810	61.160	60.740	61.150	61.150	5,845,003
2025-05-23	61.420	61.630	60.810	60.880	60.880	8,985,011
2025-05-22	61.800	62.000	61.240	61.240	61.240	9,568,375
2025-05-21	61.780	62.200	61.700	61.900	61.900	8,417,982
2025-05-20	61.900	62.120	61.760	61.910	61.910	7,979,561
2025-05-19	62.380	62.470	61.840	61.880	61.880	11,054,482
2025-05-16	61.730	63.100	61.500	62.870	62.870	19,078,872
2025-05-15	62.340	62.570	61.730	61.730	61.730	10,947,800
2025-05-14	62.550	62.960	61.440	62.580	62.580	19,612,182
2025-05-13	62.900	63.100	62.480	62.510	62.510	12,242,073
2025-05-12	62.750	62.900	62.360	62.570	62.570	14,044,051
2025-05-09	63.000	63.150	62.630	62.720	62.720	9,973,527
2025-05-08	63.000	63.420	62.780	63.270	63.270	10,494,620
2025-05-07	64.280	64.360	62.900	63.400	63.400	17,771,925
2025-05-06	63.480	63.600	62.680	63.560	63.560	17,332,317
2025-04-30	62.200	63.500	62.200	63.400	63.400	15,787,094
2025-04-29	62.870	62.880	62.060	62.320	62.320	14,379,897
2025-04-28	64.900	64.900	63.050	63.050	63.050	22,479,533

← NewerPage 6 of 21 · 1,218 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.