China CYTS Tours Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	10.170	10.240	9.840	10.170	10.170	16,185,036
2024-01-22	10.700	10.710	10.060	10.160	10.160	21,927,917
2024-01-19	10.440	11.000	10.340	10.800	10.800	24,290,028
2024-01-18	10.500	10.540	10.160	10.480	10.480	19,617,114
2024-01-17	10.990	11.040	10.610	10.640	10.640	18,790,286
2024-01-16	11.000	11.170	10.900	11.030	11.030	27,699,648
2024-01-15	10.600	11.080	10.550	11.010	11.010	28,797,807
2024-01-12	10.700	10.780	10.600	10.670	10.670	10,646,189
2024-01-11	10.760	10.900	10.650	10.780	10.780	14,367,807
2024-01-10	10.900	10.930	10.700	10.790	10.790	16,131,137
2024-01-09	10.610	11.130	10.600	10.980	10.980	26,259,546
2024-01-08	10.700	10.870	10.610	10.610	10.610	12,624,648
2024-01-05	10.840	11.030	10.610	10.660	10.660	18,111,713
2024-01-04	10.840	11.040	10.770	10.890	10.890	15,484,472
2024-01-03	10.680	10.920	10.660	10.860	10.860	14,058,506
2024-01-02	10.600	10.850	10.580	10.710	10.710	10,276,122
2023-12-29	10.500	10.630	10.480	10.620	10.620	7,773,973
2023-12-28	10.310	10.570	10.270	10.530	10.530	10,280,986
2023-12-27	10.250	10.360	10.140	10.340	10.340	7,319,231
2023-12-26	10.300	10.330	10.200	10.200	10.200	5,334,921
2023-12-25	10.360	10.390	10.260	10.320	10.320	5,050,729
2023-12-22	10.480	10.520	10.330	10.400	10.400	8,434,200
2023-12-21	10.320	10.530	10.320	10.500	10.500	8,280,300
2023-12-20	10.640	10.650	10.360	10.370	10.370	10,935,000
2023-12-19	10.490	10.740	10.450	10.620	10.620	12,806,526
2023-12-18	10.820	10.870	10.450	10.480	10.480	17,690,371
2023-12-15	10.860	10.950	10.750	10.880	10.880	15,087,750
2023-12-14	10.750	10.970	10.750	10.800	10.800	12,422,577
2023-12-13	10.930	10.940	10.710	10.730	10.730	12,209,200
2023-12-12	10.780	10.960	10.750	10.920	10.920	14,442,375
2023-12-11	10.710	10.840	10.550	10.810	10.810	12,416,900
2023-12-08	10.820	10.880	10.680	10.830	10.830	11,534,500
2023-12-07	10.740	10.800	10.660	10.780	10.780	6,913,300
2023-12-06	10.670	10.790	10.550	10.750	10.750	8,567,194
2023-12-05	10.850	10.880	10.690	10.700	10.700	10,220,712
2023-12-04	10.950	10.960	10.820	10.860	10.860	9,332,834
2023-12-01	10.850	11.000	10.810	10.910	10.910	11,235,867
2023-11-30	10.690	10.980	10.650	10.880	10.880	14,491,140
2023-11-29	10.850	10.880	10.690	10.690	10.690	9,128,209
2023-11-28	10.810	10.920	10.720	10.880	10.880	9,411,086
2023-11-27	11.110	11.180	10.760	10.910	10.910	20,175,405
2023-11-24	10.790	10.930	10.780	10.850	10.850	10,372,903
2023-11-23	10.770	10.830	10.670	10.810	10.810	8,594,720
2023-11-22	10.800	10.940	10.790	10.790	10.790	9,672,365
2023-11-21	10.910	10.980	10.820	10.840	10.840	11,448,459
2023-11-20	10.740	10.920	10.730	10.880	10.880	11,635,593
2023-11-17	10.750	10.800	10.670	10.730	10.730	11,395,127
2023-11-16	10.680	10.960	10.620	10.820	10.820	25,267,877
2023-11-15	10.710	10.760	10.620	10.680	10.680	10,910,801
2023-11-14	10.550	10.680	10.550	10.650	10.650	9,059,923
2023-11-13	10.460	10.620	10.460	10.580	10.580	9,597,600
2023-11-10	10.510	10.510	10.370	10.460	10.460	8,015,680
2023-11-09	10.590	10.630	10.500	10.510	10.510	8,496,881
2023-11-08	10.550	10.690	10.540	10.600	10.600	10,965,270
2023-11-07	10.690	10.690	10.480	10.630	10.630	14,434,281
2023-11-06	10.630	10.740	10.510	10.710	10.710	13,388,282
2023-11-03	10.500	10.590	10.420	10.560	10.560	10,229,724
2023-11-02	10.550	10.610	10.450	10.460	10.460	8,709,663
2023-11-01	10.630	10.690	10.520	10.570	10.570	9,538,895
2023-10-31	10.650	10.800	10.540	10.660	10.660	12,799,900

← NewerPage 12 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.