China CYTS Tours Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.560	9.690	9.510	9.590	9.590	4,620,000
2024-07-24	9.700	9.770	9.560	9.570	9.570	6,093,935
2024-07-23	9.860	9.920	9.720	9.740	9.740	5,484,400
2024-07-22	9.900	9.960	9.830	9.900	9.900	6,097,300
2024-07-19	9.960	9.970	9.830	9.940	9.940	7,456,502
2024-07-18	9.800	10.150	9.660	10.010	10.010	14,618,134
2024-07-17	9.770	9.880	9.710	9.850	9.850	6,780,202
2024-07-16	9.830	9.860	9.680	9.780	9.780	5,317,867
2024-07-15	9.840	9.920	9.760	9.840	9.840	7,142,400
2024-07-12	9.970	10.100	9.840	9.910	9.910	11,965,700
2024-07-11	9.730	10.070	9.670	9.930	9.930	13,130,890
2024-07-10	9.620	9.690	9.560	9.600	9.600	4,217,930
2024-07-09	9.560	9.690	9.400	9.660	9.660	7,154,067
2024-07-08	9.740	9.820	9.530	9.540	9.540	6,608,200
2024-07-05	9.600	9.600	9.600	9.600	9.600	0
2024-07-04	9.830	9.840	9.600	9.600	9.600	8,420,200
2024-07-03	9.800	9.960	9.760	9.870	9.870	8,945,021
2024-07-02	9.790	9.880	9.760	9.800	9.800	5,514,400
2024-07-01	9.660	9.840	9.650	9.810	9.810	7,036,900
2024-06-28	9.610	9.730	9.590	9.660	9.660	7,627,904
2024-06-27	9.650	9.700	9.590	9.630	9.630	5,742,909
2024-06-26	9.510	9.700	9.440	9.680	9.680	7,464,100
2024-06-25	9.510	9.650	9.480	9.570	9.570	9,477,347
2024-06-24	9.800	9.800	9.470	9.500	9.500	13,098,600
2024-06-21	9.830	9.900	9.790	9.840	9.840	4,766,752
2024-06-20	10.050	10.070	9.730	9.850	9.850	13,795,152
2024-06-19	10.180	10.190	10.060	10.070	10.070	6,000,700
2024-06-18	10.110	10.200	10.100	10.180	10.180	6,300,175
2024-06-17	10.070	10.140	10.020	10.110	10.110	5,659,900
2024-06-14	10.060	10.130	10.010	10.090	10.090	10,202,895
2024-06-13	10.060	10.120	10.030	10.050	10.050	5,006,172
2024-06-12	10.040	10.100	10.010	10.060	10.060	5,433,266
2024-06-11	10.090	10.090	9.950	10.040	10.040	6,866,444
2024-06-07	10.040	10.120	9.970	10.100	10.100	8,261,100
2024-06-06	10.140	10.210	9.970	9.990	9.990	12,408,116
2024-06-05	10.220	10.240	10.090	10.100	10.100	7,682,749
2024-06-04	10.080	10.240	10.010	10.240	10.240	9,074,569
2024-06-03	10.360	10.360	10.030	10.120	10.120	13,276,968
2024-05-31	10.330	10.370	10.320	10.360	10.360	5,892,000
2024-05-30	10.320	10.370	10.270	10.320	10.320	7,346,000
2024-05-29	10.300	10.450	10.300	10.380	10.380	7,860,902
2024-05-28	10.350	10.460	10.300	10.330	10.330	7,775,469
2024-05-27	10.320	10.370	10.210	10.360	10.360	7,996,586
2024-05-24	10.290	10.390	10.260	10.270	10.270	7,946,100
2024-05-23	10.600	10.640	10.320	10.320	10.320	17,316,114
2024-05-22	10.600	10.690	10.530	10.660	10.660	13,084,740
2024-05-21	10.530	10.780	10.490	10.630	10.630	19,117,286
2024-05-20	10.780	10.860	10.600	10.630	10.630	33,848,600
2024-05-17	10.410	10.500	10.340	10.500	10.500	12,580,150
2024-05-16	10.300	10.500	10.280	10.380	10.380	15,088,284
2024-05-15	10.330	10.390	10.240	10.340	10.340	9,603,323
2024-05-14	10.310	10.390	10.280	10.340	10.340	11,257,477
2024-05-13	10.500	10.500	10.270	10.310	10.310	20,195,558
2024-05-10	10.560	10.660	10.450	10.570	10.570	20,489,526
2024-05-09	10.450	10.550	10.420	10.540	10.540	12,723,102
2024-05-08	10.670	10.690	10.400	10.450	10.450	25,851,419
2024-05-07	10.770	10.860	10.630	10.710	10.710	23,409,720
2024-05-06	10.900	10.970	10.740	10.810	10.810	25,696,515
2024-04-30	11.100	11.150	10.740	10.870	10.870	45,721,139
2024-04-29	11.430	11.610	11.210	11.580	11.580	29,420,589

← NewerPage 10 of 21 · 1,217 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.