China International Travel Service Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	70.970	71.020	68.470	68.830	68.830	28,670,172
2024-10-28	69.000	70.520	68.620	70.300	70.300	27,078,110
2024-10-25	67.800	70.000	67.120	68.990	68.990	25,906,527
2024-10-24	68.780	69.070	67.570	67.800	67.800	20,178,737
2024-10-23	69.490	70.580	68.500	69.500	69.500	31,536,172
2024-10-22	67.770	69.570	67.600	69.140	69.140	26,407,953
2024-10-21	68.650	68.860	66.880	68.190	68.190	33,393,332
2024-10-18	65.450	70.000	64.890	68.020	68.020	41,532,477
2024-10-17	66.200	67.320	65.290	65.440	65.440	23,020,565
2024-10-16	66.810	67.520	65.560	66.100	66.100	36,980,550
2024-10-15	70.600	71.000	69.000	69.030	69.030	25,363,250
2024-10-14	71.600	72.510	68.810	71.360	71.360	34,410,491
2024-10-11	73.390	74.330	70.830	71.630	71.630	31,877,159
2024-10-10	74.600	78.020	72.420	74.550	74.550	48,888,761
2024-10-09	80.000	81.190	76.400	76.400	76.400	69,084,199
2024-10-08	84.920	84.920	78.010	84.890	84.890	121,400,190
2024-09-30	77.180	77.200	74.410	77.200	77.200	59,678,247
2024-09-27	66.900	70.180	66.500	70.180	70.180	48,820,095
2024-09-26	57.730	63.810	57.550	63.810	63.810	52,629,794
2024-09-25	58.150	59.690	57.900	58.010	58.010	32,140,533
2024-09-24	55.180	57.330	54.660	57.320	57.320	29,297,316
2024-09-23	54.280	54.780	53.720	54.300	54.300	9,268,723
2024-09-20	54.730	54.900	53.680	54.310	54.310	17,154,661
2024-09-19	54.170	56.150	54.030	55.140	55.140	19,320,530
2024-09-18	54.580	54.730	53.520	53.760	53.760	11,453,855
2024-09-13	54.700	55.700	54.540	54.840	54.840	12,706,109
2024-09-12	55.200	55.800	54.770	54.790	54.790	9,531,142
2024-09-11	54.580	55.500	54.490	55.180	55.180	8,760,351
2024-09-10	55.580	55.710	54.000	55.080	55.080	15,528,978
2024-09-09	56.290	56.590	55.430	55.590	55.590	14,890,777
2024-09-06	58.680	58.680	56.800	56.820	56.820	18,567,206
2024-09-05	58.550	58.950	58.460	58.730	58.730	10,299,591
2024-09-04	58.600	59.390	58.350	58.550	58.550	9,680,560
2024-09-03	58.920	59.490	58.650	59.140	59.140	8,749,418
2024-09-02	60.000	60.310	58.890	58.930	58.930	14,473,682
2024-08-30	59.030	62.000	58.800	61.010	61.010	23,315,928
2024-08-29	59.230	59.550	58.250	59.480	59.480	17,867,995
2024-08-28	62.000	62.400	60.320	60.410	60.410	18,703,372
2024-08-27	60.560	60.600	59.510	59.680	59.680	9,906,580
2024-08-26	60.950	61.540	60.350	60.800	60.800	7,290,375
2024-08-23	60.250	61.440	59.700	60.950	60.950	9,444,178
2024-08-22	61.670	61.790	60.170	60.270	60.270	11,074,926
2024-08-21	61.990	62.300	61.290	61.340	61.340	9,751,695
2024-08-20	63.120	63.220	62.030	62.180	62.180	10,508,504
2024-08-19	63.120	64.210	63.020	63.400	63.400	7,521,403
2024-08-16	63.640	63.880	63.320	63.490	63.490	6,571,454
2024-08-15	63.100	64.580	63.010	63.900	63.900	11,386,587
2024-08-14	64.300	64.300	63.210	63.240	63.240	7,623,697
2024-08-13	64.010	64.180	63.110	64.170	64.170	8,864,218
2024-08-12	64.510	64.770	63.540	63.950	63.950	10,891,777
2024-08-09	66.350	66.500	64.810	64.830	64.830	13,934,172
2024-08-08	66.340	66.830	65.400	66.020	66.020	12,292,621
2024-08-07	67.600	67.600	66.400	66.630	66.630	15,611,357
2024-08-06	67.200	68.350	66.480	68.040	68.040	20,551,458
2024-08-05	67.290	68.530	66.420	66.430	66.430	21,852,116
2024-08-02	66.770	67.930	66.400	66.600	66.600	15,166,130
2024-08-01	68.370	68.480	67.100	67.200	67.200	19,098,172
2024-07-31	65.120	69.020	65.100	68.610	68.610	31,182,442
2024-07-30	64.580	65.630	64.360	64.940	64.940	12,595,688
2024-07-29	67.120	67.120	64.850	64.890	64.890	18,020,555

← NewerPage 9 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.