China CYTS Tours Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	11.360	11.530	11.350	11.460	11.460	25,459,354
2024-04-25	11.400	11.620	11.320	11.420	11.420	21,408,738
2024-04-24	11.340	11.560	11.270	11.480	11.480	24,114,192
2024-04-23	12.000	12.020	11.350	11.360	11.360	43,470,328
2024-04-22	11.800	12.300	11.680	12.140	12.140	48,229,635
2024-04-19	11.580	12.050	11.480	11.890	11.890	43,003,311
2024-04-18	11.900	12.140	11.640	11.780	11.780	77,051,291
2024-04-17	11.170	12.160	11.090	12.060	12.060	82,701,684
2024-04-16	11.200	11.650	10.690	11.330	11.330	65,093,232
2024-04-15	11.370	11.760	10.890	11.340	11.340	47,861,306
2024-04-12	11.410	11.800	11.310	11.460	11.460	38,322,523
2024-04-11	11.140	11.590	11.060	11.550	11.550	36,282,393
2024-04-10	11.080	11.440	11.050	11.230	11.230	33,491,956
2024-04-09	10.690	11.310	10.680	11.210	11.210	35,712,975
2024-04-08	10.950	10.990	10.740	10.760	10.760	18,999,312
2024-04-03	10.880	10.900	10.750	10.870	10.870	13,996,373
2024-04-02	10.940	10.990	10.830	10.940	10.940	17,107,038
2024-04-01	10.770	10.950	10.750	10.930	10.930	16,295,727
2024-03-29	10.550	10.750	10.520	10.750	10.750	5,772,300
2024-03-28	10.400	10.620	10.380	10.560	10.560	11,397,800
2024-03-27	10.600	10.700	10.390	10.400	10.400	12,191,817
2024-03-26	10.580	10.640	10.400	10.620	10.620	12,183,326
2024-03-25	10.770	10.800	10.560	10.590	10.590	14,268,450
2024-03-22	11.000	11.080	10.770	10.820	10.820	15,323,608
2024-03-21	10.900	11.130	10.900	11.020	11.020	18,956,280
2024-03-20	10.780	10.920	10.770	10.900	10.900	11,706,674
2024-03-19	10.940	10.960	10.770	10.780	10.780	15,090,807
2024-03-18	10.890	10.980	10.830	10.960	10.960	16,914,807
2024-03-15	10.730	11.050	10.720	10.930	10.930	17,639,513
2024-03-14	10.680	10.970	10.680	10.800	10.800	23,225,933
2024-03-13	10.680	10.820	10.600	10.730	10.730	18,210,930
2024-03-12	10.510	10.800	10.470	10.750	10.750	25,908,789
2024-03-11	10.390	10.500	10.330	10.500	10.500	16,160,667
2024-03-08	10.380	10.430	10.260	10.420	10.420	19,530,480
2024-03-07	10.260	10.520	10.240	10.480	10.480	27,076,659
2024-03-06	10.240	10.300	10.150	10.260	10.260	12,410,317
2024-03-05	10.180	10.370	10.150	10.260	10.260	15,769,094
2024-03-04	10.310	10.380	10.160	10.220	10.220	14,483,306
2024-03-01	10.380	10.460	10.260	10.340	10.340	16,458,292
2024-02-29	10.150	10.420	10.120	10.400	10.400	20,000,353
2024-02-28	10.430	10.760	10.120	10.170	10.170	32,234,792
2024-02-27	10.330	10.510	10.300	10.490	10.490	22,956,934
2024-02-26	10.250	10.410	10.150	10.280	10.280	16,978,698
2024-02-23	10.220	10.270	10.110	10.270	10.270	17,852,221
2024-02-22	10.110	10.360	10.110	10.250	10.250	19,753,799
2024-02-21	10.000	10.410	9.980	10.170	10.170	26,353,787
2024-02-20	10.190	10.250	10.000	10.110	10.110	19,110,638
2024-02-19	10.530	10.650	10.180	10.280	10.280	24,730,995
2024-02-08	10.020	10.410	10.020	10.360	10.360	22,493,189
2024-02-07	9.680	10.100	9.620	10.000	10.000	23,688,958
2024-02-06	9.130	9.860	8.880	9.680	9.680	26,427,878
2024-02-05	9.910	9.910	9.170	9.250	9.250	29,045,829
2024-02-02	9.950	10.380	9.600	10.030	10.030	28,814,405
2024-02-01	10.000	10.200	9.500	10.080	10.080	34,639,757
2024-01-31	10.950	11.190	10.250	10.300	10.300	44,663,500
2024-01-30	11.120	11.390	11.030	11.080	11.080	29,296,579
2024-01-29	11.250	11.620	11.230	11.240	11.240	41,180,157
2024-01-26	11.510	11.640	11.290	11.310	11.310	61,671,851
2024-01-25	10.360	11.410	10.290	11.410	11.410	58,864,983
2024-01-24	10.180	10.400	9.990	10.370	10.370	15,706,599

← NewerPage 11 of 21 · 1,212 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.