China CYTS Tours Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.610	10.820	10.570	10.770	10.770	11,942,612
2023-10-27	10.380	10.670	10.320	10.670	10.670	14,091,911
2023-10-26	10.310	10.410	10.250	10.410	10.410	7,896,512
2023-10-25	10.340	10.530	10.330	10.390	10.390	10,534,396
2023-10-24	10.200	10.300	10.180	10.260	10.260	11,114,642
2023-10-23	10.340	10.370	10.110	10.160	10.160	10,255,463
2023-10-20	10.430	10.520	10.350	10.380	10.380	7,985,396
2023-10-19	10.430	10.590	10.430	10.450	10.450	8,564,398
2023-10-18	10.700	10.700	10.450	10.470	10.470	11,586,497
2023-10-17	10.770	10.840	10.640	10.720	10.720	8,907,823
2023-10-16	10.840	10.860	10.720	10.770	10.770	7,302,704
2023-10-13	11.010	11.010	10.740	10.840	10.840	14,154,060
2023-10-12	11.080	11.090	11.020	11.050	11.050	8,045,304
2023-10-11	11.040	11.070	10.930	11.050	11.050	10,971,401
2023-10-10	11.220	11.280	11.000	11.040	11.040	14,701,681
2023-10-09	11.980	12.000	11.100	11.200	11.200	27,425,186
2023-09-28	12.060	12.140	12.020	12.110	12.110	11,245,131
2023-09-27	12.000	12.100	11.960	12.050	12.050	9,000,127
2023-09-26	12.000	12.090	11.990	12.030	12.030	7,370,904
2023-09-25	12.110	12.130	11.990	12.020	12.020	11,114,768
2023-09-22	12.050	12.170	11.950	12.170	12.170	12,486,379
2023-09-21	12.200	12.260	12.010	12.020	12.020	11,631,896
2023-09-20	12.610	12.630	12.230	12.270	12.270	18,548,472
2023-09-19	12.820	12.830	12.610	12.660	12.660	12,747,643
2023-09-18	12.540	12.880	12.530	12.850	12.850	22,681,968
2023-09-15	12.480	12.610	12.420	12.530	12.530	12,324,068
2023-09-14	12.590	12.620	12.320	12.390	12.390	8,608,214
2023-09-13	12.590	12.680	12.420	12.510	12.510	8,396,264
2023-09-12	12.730	12.790	12.620	12.630	12.630	7,887,398
2023-09-11	12.640	12.800	12.560	12.780	12.780	11,754,142
2023-09-08	12.500	12.650	12.370	12.620	12.620	9,173,102
2023-09-07	12.670	12.760	12.520	12.550	12.550	12,901,348
2023-09-06	12.740	12.790	12.570	12.670	12.670	11,986,553
2023-09-05	12.820	12.930	12.760	12.780	12.780	11,305,448
2023-09-04	12.800	12.880	12.630	12.850	12.850	15,633,455
2023-09-01	12.410	12.690	12.410	12.640	12.640	14,059,481
2023-08-31	12.420	12.520	12.360	12.390	12.390	12,030,831
2023-08-30	12.400	12.510	12.350	12.450	12.450	10,128,805
2023-08-29	12.170	12.470	12.150	12.440	12.440	12,760,750
2023-08-28	12.480	12.600	12.100	12.170	12.170	19,229,798
2023-08-25	12.040	12.220	11.890	11.990	11.990	12,948,203
2023-08-24	12.070	12.200	12.020	12.110	12.110	10,510,816
2023-08-23	12.250	12.270	12.070	12.070	12.070	8,920,286
2023-08-22	12.450	12.500	11.980	12.280	12.280	20,657,787
2023-08-21	12.690	12.750	12.390	12.420	12.420	16,734,818
2023-08-18	13.050	13.090	12.680	12.680	12.680	16,588,576
2023-08-17	13.010	13.150	12.740	13.120	13.120	12,437,723
2023-08-16	13.310	13.350	13.010	13.040	13.040	14,158,398
2023-08-15	13.610	13.610	13.100	13.260	13.260	22,710,515
2023-08-14	13.280	13.710	13.210	13.670	13.670	29,453,744
2023-08-11	13.520	13.820	13.390	13.390	13.390	27,614,009
2023-08-10	13.160	13.560	13.150	13.490	13.490	18,663,117
2023-08-09	13.350	13.350	13.170	13.190	13.190	9,373,196
2023-08-08	13.280	13.440	13.200	13.380	13.380	11,900,486
2023-08-07	13.230	13.290	13.120	13.290	13.290	8,129,880
2023-08-04	13.380	13.490	13.220	13.250	13.250	13,833,832
2023-08-03	13.230	13.380	13.220	13.360	13.360	8,077,757
2023-08-02	13.380	13.460	13.260	13.280	13.280	10,406,978
2023-08-01	13.570	13.650	13.410	13.460	13.460	16,043,254
2023-07-31	13.600	13.650	13.350	13.620	13.620	28,383,406

← NewerPage 13 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.