China CYTS Tours Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.130	13.420	13.100	13.370	13.370	20,904,050
2023-07-27	13.040	13.310	12.990	13.180	13.180	19,888,693
2023-07-26	13.110	13.170	12.960	13.040	13.040	12,478,621
2023-07-25	12.830	13.100	12.830	13.100	13.100	22,341,065
2023-07-24	12.810	12.900	12.680	12.730	12.730	9,995,351
2023-07-21	12.750	12.910	12.600	12.790	12.790	11,233,567
2023-07-20	12.790	12.920	12.710	12.730	12.730	11,911,667
2023-07-19	12.760	12.900	12.660	12.780	12.780	8,848,178
2023-07-18	12.800	12.930	12.720	12.800	12.800	10,487,779
2023-07-17	12.720	12.910	12.610	12.850	12.850	11,553,777
2023-07-14	12.960	12.980	12.760	12.790	12.790	10,811,828
2023-07-13	13.030	13.070	12.800	12.990	12.990	12,227,840
2023-07-12	13.140	13.180	12.980	13.000	13.000	9,863,420
2023-07-11	13.100	13.180	12.980	13.140	13.140	8,099,633
2023-07-10	12.970	13.230	12.940	13.160	13.160	12,542,195
2023-07-07	12.820	12.950	12.750	12.890	12.890	6,876,226
2023-07-06	12.990	13.150	12.780	12.840	12.840	13,783,558
2023-07-05	13.230	13.280	13.000	13.040	13.040	10,423,254
2023-07-04	13.190	13.340	13.110	13.250	13.250	13,330,173
2023-07-03	12.500	13.360	12.500	13.230	13.230	31,579,869
2023-06-30	12.410	12.610	12.330	12.510	12.510	9,779,947
2023-06-29	12.730	12.750	12.350	12.380	12.380	16,177,071
2023-06-28	12.850	12.880	12.550	12.720	12.720	10,046,955
2023-06-27	12.440	12.930	12.400	12.920	12.920	16,643,435
2023-06-26	12.690	12.800	12.360	12.390	12.390	12,852,769
2023-06-21	12.960	13.140	12.770	12.770	12.770	10,638,484
2023-06-20	13.210	13.230	12.950	12.960	12.960	13,415,437
2023-06-19	13.410	13.500	13.220	13.230	13.230	10,579,727
2023-06-16	13.370	13.450	13.310	13.400	13.400	10,769,951
2023-06-15	13.300	13.400	13.180	13.370	13.370	9,194,041
2023-06-14	13.240	13.410	13.210	13.290	13.290	10,132,522
2023-06-13	13.220	13.480	13.190	13.240	13.240	10,512,327
2023-06-12	13.300	13.400	13.080	13.280	13.280	11,052,250
2023-06-09	13.280	13.500	13.230	13.280	13.280	14,525,476
2023-06-08	13.300	13.350	13.110	13.320	13.320	10,533,181
2023-06-07	12.950	13.420	12.900	13.290	13.290	19,214,904
2023-06-06	13.280	13.400	12.900	12.920	12.920	14,784,661
2023-06-05	13.010	13.390	13.010	13.320	13.320	17,659,629
2023-06-02	12.990	13.380	12.980	13.050	13.050	15,517,314
2023-06-01	12.960	13.160	12.920	12.940	12.940	17,692,352
2023-05-31	12.700	13.060	12.690	12.960	12.960	20,083,002
2023-05-30	12.510	12.770	12.360	12.740	12.740	13,030,683
2023-05-29	12.450	12.580	12.440	12.470	12.470	7,159,558
2023-05-26	12.490	12.580	12.410	12.480	12.480	7,776,463
2023-05-25	12.400	12.540	12.270	12.450	12.450	9,641,110
2023-05-24	12.720	12.730	12.410	12.450	12.450	12,307,308
2023-05-23	12.950	13.020	12.770	12.790	12.790	9,297,397
2023-05-22	12.870	13.020	12.640	13.020	13.020	13,482,066
2023-05-19	12.910	12.960	12.680	12.840	12.840	17,063,560
2023-05-18	12.950	13.010	12.820	12.920	12.920	8,479,796
2023-05-17	12.910	12.980	12.810	12.940	12.940	7,447,009
2023-05-16	13.270	13.290	12.900	12.960	12.960	16,215,685
2023-05-15	13.050	13.270	13.020	13.260	13.260	15,078,484
2023-05-12	13.460	13.470	13.070	13.120	13.120	20,280,765
2023-05-11	13.480	13.720	13.440	13.490	13.490	18,275,309
2023-05-10	13.380	13.460	13.240	13.450	13.450	11,553,855
2023-05-09	13.300	13.650	13.240	13.390	13.390	19,137,046
2023-05-08	13.450	13.480	13.070	13.320	13.320	19,235,986
2023-05-05	13.470	13.690	13.300	13.440	13.440	18,678,443
2023-05-04	14.000	14.030	13.010	13.480	13.480	43,278,714

← NewerPage 14 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.