China International Travel Service Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 61.220 | 61.320 | 60.030 | 60.380 | 60.380 | 11,611,984 |
| 2025-01-21 | 62.490 | 62.600 | 61.340 | 61.530 | 61.530 | 8,708,531 |
| 2025-01-20 | 61.280 | 62.480 | 61.280 | 61.880 | 61.880 | 13,210,014 |
| 2025-01-17 | 60.430 | 61.380 | 60.000 | 61.020 | 61.020 | 10,755,629 |
| 2025-01-16 | 61.370 | 62.380 | 61.110 | 61.600 | 61.600 | 10,309,258 |
| 2025-01-15 | 61.790 | 61.790 | 61.050 | 61.290 | 61.290 | 9,372,462 |
| 2025-01-14 | 60.200 | 61.980 | 60.200 | 61.870 | 61.870 | 16,542,556 |
| 2025-01-13 | 59.500 | 60.650 | 59.370 | 60.170 | 60.170 | 9,198,864 |
| 2025-01-10 | 60.800 | 61.000 | 59.930 | 59.980 | 59.980 | 11,265,146 |
| 2025-01-09 | 61.600 | 61.990 | 60.820 | 61.010 | 61.010 | 12,824,021 |
| 2025-01-08 | 62.470 | 62.470 | 60.660 | 61.790 | 61.790 | 13,764,819 |
| 2025-01-07 | 62.540 | 62.710 | 61.860 | 62.470 | 62.470 | 9,616,460 |
| 2025-01-06 | 62.830 | 63.290 | 62.150 | 62.540 | 62.540 | 9,595,563 |
| 2025-01-03 | 64.990 | 65.200 | 62.760 | 62.830 | 62.830 | 15,383,769 |
| 2025-01-02 | 67.030 | 67.190 | 64.330 | 64.700 | 64.700 | 18,671,166 |
| 2024-12-31 | 68.000 | 68.600 | 67.000 | 67.010 | 67.010 | 13,690,035 |
| 2024-12-30 | 68.870 | 68.870 | 67.580 | 68.260 | 68.260 | 15,486,856 |
| 2024-12-27 | 68.910 | 69.600 | 68.600 | 68.880 | 68.880 | 11,869,594 |
| 2024-12-26 | 69.200 | 69.400 | 68.730 | 69.070 | 69.070 | 9,394,114 |
| 2024-12-25 | 69.580 | 69.580 | 68.530 | 69.200 | 69.200 | 9,520,960 |
| 2024-12-24 | 68.660 | 69.530 | 68.520 | 69.430 | 69.430 | 10,033,633 |
| 2024-12-23 | 69.480 | 69.490 | 68.690 | 68.700 | 68.700 | 13,463,289 |
| 2024-12-20 | 70.000 | 70.380 | 69.250 | 69.420 | 69.420 | 13,588,031 |
| 2024-12-19 | 69.600 | 70.250 | 69.140 | 70.030 | 70.030 | 16,860,969 |
| 2024-12-18 | 71.710 | 71.860 | 70.510 | 70.630 | 70.630 | 16,081,300 |
| 2024-12-17 | 71.300 | 71.780 | 70.050 | 70.970 | 70.970 | 19,088,461 |
| 2024-12-16 | 71.350 | 73.350 | 70.500 | 71.800 | 71.800 | 27,358,484 |
| 2024-12-13 | 72.990 | 73.000 | 71.300 | 71.300 | 71.300 | 29,593,462 |
| 2024-12-12 | 71.550 | 74.170 | 71.280 | 73.810 | 73.810 | 38,737,528 |
| 2024-12-11 | 70.330 | 72.650 | 70.330 | 71.850 | 71.850 | 21,161,469 |
| 2024-12-10 | 73.000 | 73.500 | 70.500 | 70.650 | 70.650 | 35,683,024 |
| 2024-12-09 | 70.200 | 70.390 | 69.000 | 69.290 | 69.290 | 14,097,857 |
| 2024-12-06 | 69.900 | 70.980 | 69.500 | 70.560 | 70.560 | 14,843,704 |
| 2024-12-05 | 69.830 | 70.300 | 69.500 | 69.900 | 69.900 | 11,809,592 |
| 2024-12-04 | 71.240 | 71.240 | 69.820 | 70.070 | 70.070 | 14,858,663 |
| 2024-12-03 | 72.620 | 72.630 | 71.050 | 71.630 | 71.630 | 19,915,422 |
| 2024-12-02 | 69.550 | 73.170 | 69.230 | 72.620 | 72.620 | 34,046,345 |
| 2024-11-29 | 68.250 | 70.340 | 68.100 | 69.550 | 69.550 | 18,911,364 |
| 2024-11-28 | 68.680 | 69.200 | 68.080 | 68.280 | 68.280 | 13,656,372 |
| 2024-11-27 | 67.600 | 68.690 | 67.070 | 68.680 | 68.680 | 12,504,021 |
| 2024-11-26 | 67.700 | 68.750 | 67.590 | 67.840 | 67.840 | 10,690,796 |
| 2024-11-25 | 67.600 | 68.650 | 67.450 | 68.000 | 68.000 | 14,871,642 |
| 2024-11-22 | 69.950 | 70.440 | 67.400 | 67.400 | 67.400 | 17,907,850 |
| 2024-11-21 | 70.190 | 70.370 | 69.540 | 70.010 | 70.010 | 12,105,306 |
| 2024-11-20 | 70.190 | 70.790 | 69.800 | 70.400 | 70.400 | 13,658,827 |
| 2024-11-19 | 70.000 | 70.400 | 68.470 | 70.310 | 70.310 | 16,875,959 |
| 2024-11-18 | 70.750 | 71.530 | 69.280 | 69.770 | 69.770 | 19,119,798 |
| 2024-11-15 | 72.020 | 72.500 | 70.710 | 70.720 | 70.720 | 21,290,032 |
| 2024-11-14 | 74.170 | 74.310 | 71.890 | 72.090 | 72.090 | 19,687,490 |
| 2024-11-13 | 73.720 | 75.960 | 73.500 | 74.160 | 74.160 | 20,839,741 |
| 2024-11-12 | 74.430 | 76.420 | 73.770 | 74.200 | 74.200 | 32,148,798 |
| 2024-11-11 | 74.420 | 74.580 | 72.860 | 74.430 | 74.430 | 37,677,400 |
| 2024-11-08 | 78.000 | 78.510 | 75.000 | 75.800 | 75.800 | 45,575,346 |
| 2024-11-07 | 71.710 | 76.960 | 71.650 | 76.920 | 76.920 | 55,135,560 |
| 2024-11-06 | 72.860 | 73.700 | 71.660 | 72.650 | 72.650 | 35,805,827 |
| 2024-11-05 | 70.000 | 73.520 | 69.270 | 72.900 | 72.900 | 41,309,611 |
| 2024-11-04 | 68.880 | 70.500 | 68.330 | 70.210 | 70.210 | 30,003,150 |
| 2024-11-01 | 67.830 | 69.980 | 67.300 | 68.320 | 68.320 | 30,367,604 |
| 2024-10-31 | 67.550 | 68.830 | 67.000 | 67.830 | 67.830 | 19,514,709 |
| 2024-10-30 | 67.800 | 68.800 | 67.450 | 67.900 | 67.900 | 17,119,331 |
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.