China International Travel Service Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	62.680	63.380	62.680	63.000	63.000	14,101,296
2025-04-24	62.970	63.200	62.410	62.660	62.660	15,617,089
2025-04-23	64.340	64.570	62.890	62.960	62.960	26,722,989
2025-04-22	64.600	65.170	64.210	64.320	64.320	17,855,404
2025-04-21	64.450	65.190	64.010	64.650	64.650	16,019,118
2025-04-18	66.250	66.250	64.350	64.870	64.870	20,750,380
2025-04-17	66.660	66.770	65.790	66.020	66.020	26,558,473
2025-04-16	65.750	67.890	64.310	67.400	67.400	54,163,107
2025-04-15	67.210	67.940	65.240	65.680	65.680	39,823,886
2025-04-14	67.610	69.550	67.080	67.980	67.980	46,445,464
2025-04-11	69.890	70.550	67.390	67.950	67.950	64,846,365
2025-04-10	69.000	73.460	67.890	70.210	70.210	112,535,425
2025-04-09	60.800	66.870	59.600	66.870	66.870	68,709,317
2025-04-08	56.570	61.350	56.560	60.790	60.790	34,491,573
2025-04-07	59.000	59.000	54.750	56.570	56.570	31,385,364
2025-04-03	60.000	60.810	59.800	60.600	60.600	9,364,542
2025-04-02	60.400	60.520	60.180	60.420	60.420	5,646,377
2025-04-01	60.220	60.690	60.090	60.430	60.430	8,813,291
2025-03-31	61.000	61.000	60.060	60.200	60.200	17,280,316
2025-03-28	62.030	62.250	61.520	61.610	61.610	11,601,035
2025-03-27	62.900	63.200	62.330	62.390	62.390	11,918,247
2025-03-26	62.620	62.700	62.170	62.380	62.380	11,285,734
2025-03-25	62.030	62.210	61.370	62.150	62.150	10,083,763
2025-03-24	61.850	62.390	61.460	62.020	62.020	13,967,215
2025-03-21	62.520	62.980	61.410	61.820	61.820	18,430,119
2025-03-20	63.300	63.400	62.650	62.720	62.720	12,440,128
2025-03-19	63.390	63.980	63.140	63.340	63.340	14,512,086
2025-03-18	64.320	64.490	63.420	63.590	63.590	17,651,206
2025-03-17	65.220	65.220	64.050	64.120	64.120	30,862,171
2025-03-14	62.600	64.770	62.440	64.080	64.080	42,883,274
2025-03-13	61.610	63.120	61.520	62.120	62.120	21,780,899
2025-03-12	62.400	63.110	61.670	61.720	61.720	12,895,569
2025-03-11	60.500	62.200	60.480	62.200	62.200	16,391,508
2025-03-10	61.840	62.030	60.990	61.270	61.270	13,587,770
2025-03-07	61.850	62.840	61.410	61.920	61.920	16,734,674
2025-03-06	61.580	63.370	61.200	62.340	62.340	24,182,992
2025-03-05	61.430	61.690	60.590	61.230	61.230	12,528,359
2025-03-04	60.670	61.150	60.220	61.130	61.130	12,572,490
2025-03-03	61.190	62.260	60.680	61.110	61.110	16,177,681
2025-02-28	62.800	63.800	61.090	61.170	61.170	28,209,580
2025-02-27	61.000	63.500	60.850	62.670	62.670	36,356,163
2025-02-26	60.110	61.080	59.860	61.040	61.040	17,975,503
2025-02-25	60.220	60.490	60.000	60.050	60.050	13,322,419
2025-02-24	61.050	61.370	60.460	60.720	60.720	15,098,468
2025-02-21	60.570	62.110	60.560	61.050	61.050	20,924,517
2025-02-20	60.600	61.240	60.340	60.470	60.470	11,435,935
2025-02-19	60.160	60.950	59.910	60.860	60.860	12,202,334
2025-02-18	61.550	61.690	60.270	60.310	60.310	15,767,220
2025-02-17	62.200	62.990	61.510	61.750	61.750	17,180,496
2025-02-14	61.800	62.600	61.680	62.090	62.090	15,681,526
2025-02-13	61.200	62.440	61.120	61.990	61.990	21,522,803
2025-02-12	60.870	61.500	60.400	61.480	61.480	14,934,332
2025-02-11	62.100	62.330	60.890	60.970	60.970	13,430,300
2025-02-10	61.650	62.330	61.320	62.050	62.050	14,677,906
2025-02-07	60.760	62.230	60.610	61.640	61.640	19,425,961
2025-02-06	60.130	60.960	59.150	60.950	60.950	14,338,401
2025-02-05	61.200	61.360	60.180	60.220	60.220	11,013,599
2025-01-27	61.400	62.170	60.680	60.700	60.700	10,053,883
2025-01-24	60.180	61.260	60.110	61.250	61.250	9,598,093
2025-01-23	61.200	61.890	60.520	60.520	60.520	11,341,300

← NewerPage 7 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.