China CYTS Tours Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.800 | 6.840 | 6.760 | 6.800 | 6.800 | 4,274,300 |
| 2026-10-19 | 6.890 | 6.940 | 6.770 | 6.820 | 6.820 | 5,708,700 |
| 2026-10-16 | 6.950 | 7.000 | 6.830 | 6.900 | 6.900 | 5,588,199 |
| 2026-10-15 | 6.870 | 6.990 | 6.860 | 6.900 | 6.900 | 5,591,200 |
| 2026-10-14 | 7.000 | 7.070 | 6.950 | 6.990 | 6.990 | 7,179,800 |
| 2026-10-13 | 6.920 | 7.030 | 6.870 | 6.990 | 6.990 | 6,279,200 |
| 2026-10-12 | 7.000 | 7.030 | 6.930 | 6.950 | 6.950 | 5,283,500 |
| 2026-10-09 | 6.870 | 7.040 | 6.870 | 7.010 | 7.010 | 6,422,300 |
| 2026-10-08 | 7.010 | 7.010 | 6.870 | 6.890 | 6.890 | 7,094,430 |
| 2026-09-30 | 6.940 | 7.040 | 6.930 | 7.000 | 7.000 | 5,473,300 |
| 2026-09-29 | 6.900 | 7.000 | 6.890 | 6.940 | 6.940 | 3,614,308 |
| 2026-09-28 | 6.970 | 7.010 | 6.900 | 6.930 | 6.930 | 5,590,253 |
| 2026-09-24 | 7.030 | 7.090 | 6.980 | 7.000 | 7.000 | 4,611,300 |
| 2026-09-23 | 7.080 | 7.160 | 7.030 | 7.050 | 7.050 | 6,088,100 |
| 2026-09-22 | 7.150 | 7.160 | 7.030 | 7.080 | 7.080 | 8,577,800 |
| 2026-09-21 | 7.050 | 7.180 | 7.030 | 7.170 | 7.170 | 7,714,406 |
| 2026-09-18 | 7.010 | 7.220 | 6.940 | 7.050 | 7.050 | 9,040,748 |
| 2026-09-17 | 6.920 | 7.010 | 6.920 | 6.990 | 6.990 | 4,394,714 |
| 2026-09-16 | 6.970 | 6.990 | 6.800 | 6.960 | 6.960 | 8,126,200 |
| 2026-09-15 | 7.210 | 7.250 | 6.990 | 7.010 | 7.010 | 12,110,976 |
| 2026-09-14 | 7.290 | 7.460 | 7.220 | 7.260 | 7.260 | 11,380,984 |
| 2026-09-11 | 7.390 | 7.480 | 7.290 | 7.330 | 7.330 | 15,388,700 |
| 2026-09-10 | 7.570 | 7.710 | 7.400 | 7.480 | 7.480 | 18,550,198 |
| 2026-09-09 | 7.530 | 7.570 | 7.420 | 7.560 | 7.560 | 15,217,249 |
| 2026-09-08 | 7.500 | 7.590 | 7.470 | 7.570 | 7.570 | 15,803,021 |
| 2026-09-07 | 7.340 | 7.480 | 7.280 | 7.470 | 7.470 | 17,128,498 |
| 2026-09-04 | 7.260 | 7.390 | 7.180 | 7.320 | 7.320 | 12,700,556 |
| 2026-09-03 | 7.360 | 7.580 | 7.230 | 7.260 | 7.260 | 16,828,716 |
| 2026-09-02 | 7.300 | 7.390 | 7.230 | 7.350 | 7.350 | 14,223,208 |
| 2026-09-01 | 7.200 | 7.350 | 7.150 | 7.330 | 7.330 | 12,149,394 |
| 2026-08-31 | 7.270 | 7.300 | 7.180 | 7.210 | 7.210 | 9,554,500 |
| 2026-08-28 | 7.120 | 7.260 | 7.100 | 7.260 | 7.260 | 10,545,669 |
| 2026-08-27 | 7.210 | 7.220 | 7.090 | 7.140 | 7.140 | 8,184,200 |
| 2026-08-26 | 7.170 | 7.260 | 7.150 | 7.200 | 7.200 | 12,084,646 |
| 2026-08-25 | 6.960 | 7.140 | 6.940 | 7.130 | 7.130 | 10,854,123 |
| 2026-08-24 | 6.960 | 7.030 | 6.910 | 6.950 | 6.950 | 5,100,000 |
| 2026-08-21 | 7.050 | 7.050 | 6.900 | 6.960 | 6.960 | 6,415,300 |
| 2026-08-20 | 6.900 | 7.070 | 6.900 | 7.050 | 7.050 | 8,827,254 |
| 2026-08-19 | 7.000 | 7.020 | 6.880 | 6.900 | 6.900 | 5,866,499 |
| 2026-08-18 | 7.070 | 7.100 | 7.000 | 7.030 | 7.030 | 4,098,294 |
| 2026-08-17 | 7.050 | 7.080 | 6.950 | 7.060 | 7.060 | 5,620,895 |
| 2026-08-14 | 7.100 | 7.130 | 7.000 | 7.050 | 7.050 | 8,578,411 |
| 2026-08-13 | 7.180 | 7.220 | 7.100 | 7.110 | 7.110 | 7,997,332 |
| 2026-08-12 | 7.100 | 7.200 | 7.090 | 7.190 | 7.190 | 8,249,638 |
| 2026-08-11 | 7.150 | 7.190 | 7.090 | 7.120 | 7.120 | 5,775,513 |
| 2026-08-10 | 7.010 | 7.160 | 7.000 | 7.150 | 7.150 | 7,977,171 |
| 2026-08-07 | 7.050 | 7.060 | 6.930 | 7.030 | 7.030 | 7,799,966 |
| 2026-08-06 | 7.110 | 7.150 | 7.000 | 7.070 | 7.070 | 7,857,721 |
| 2026-08-05 | 7.140 | 7.190 | 7.070 | 7.110 | 7.110 | 7,940,000 |
| 2026-08-04 | 7.290 | 7.300 | 7.140 | 7.160 | 7.160 | 8,241,121 |
| 2026-08-03 | 7.160 | 7.300 | 7.160 | 7.280 | 7.280 | 8,056,434 |
| 2026-07-31 | 7.180 | 7.200 | 7.070 | 7.200 | 7.200 | 9,561,628 |
| 2026-07-30 | 7.060 | 7.220 | 7.050 | 7.110 | 7.110 | 11,422,681 |
| 2026-07-29 | 7.010 | 7.130 | 7.010 | 7.060 | 7.060 | 9,397,159 |
| 2026-07-28 | 6.920 | 7.070 | 6.920 | 7.000 | 7.000 | 5,764,408 |
| 2026-07-27 | 6.790 | 7.020 | 6.790 | 6.950 | 6.950 | 8,818,327 |
| 2026-07-24 | 7.000 | 7.040 | 6.760 | 6.780 | 6.780 | 8,927,658 |
| 2026-07-23 | 6.970 | 7.040 | 6.880 | 7.020 | 7.020 | 6,059,228 |
| 2026-07-22 | 6.990 | 6.990 | 6.870 | 6.970 | 6.970 | 8,202,450 |
| 2026-07-21 | 7.050 | 7.130 | 6.940 | 6.980 | 6.980 | 11,451,722 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-03 | 0.0400 CNY |
| 2019-06-14 | 0.1400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.