China CYTS Tours Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	13.810	14.180	13.700	14.180	14.180	21,883,855
2023-04-27	13.830	13.930	13.620	13.730	13.730	15,097,655
2023-04-26	13.590	14.120	13.590	13.840	13.840	20,359,960
2023-04-25	13.860	13.860	13.230	13.590	13.590	25,199,444
2023-04-24	14.300	14.350	13.680	13.860	13.860	26,544,591
2023-04-21	14.990	15.070	14.250	14.290	14.290	30,533,606
2023-04-20	15.450	15.470	14.900	14.980	14.980	26,970,637
2023-04-19	15.310	15.640	15.220	15.600	15.600	26,023,013
2023-04-18	15.710	15.780	15.230	15.290	15.290	23,800,612
2023-04-17	15.380	15.780	15.300	15.700	15.700	27,205,029
2023-04-14	16.080	16.120	15.350	15.380	15.380	47,468,783
2023-04-13	15.610	16.350	15.410	16.280	16.280	39,695,256
2023-04-12	15.800	15.920	15.420	15.540	15.540	24,686,937
2023-04-11	15.880	16.100	15.680	15.820	15.820	25,471,036
2023-04-10	15.950	16.050	15.730	15.830	15.830	21,916,687
2023-04-07	15.700	16.050	15.620	15.900	15.900	27,038,284
2023-04-06	15.680	15.840	15.420	15.700	15.700	18,722,386
2023-04-04	15.690	15.930	15.530	15.680	15.680	25,530,572
2023-04-03	15.300	15.750	15.230	15.610	15.610	28,964,448
2023-03-31	15.330	15.420	15.060	15.220	15.220	24,747,723
2023-03-30	14.800	15.300	14.730	15.300	15.300	31,100,802
2023-03-29	14.670	15.150	14.580	14.860	14.860	27,395,832
2023-03-28	14.550	14.900	14.460	14.660	14.660	22,337,030
2023-03-27	14.510	14.670	14.430	14.540	14.540	20,861,494
2023-03-24	14.700	14.900	14.410	14.550	14.550	17,738,752
2023-03-23	14.620	14.820	14.530	14.700	14.700	15,602,500
2023-03-22	14.870	15.100	14.550	14.720	14.720	18,124,605
2023-03-21	14.310	14.970	14.280	14.870	14.870	23,790,061
2023-03-20	14.360	14.480	14.150	14.310	14.310	16,083,902
2023-03-17	14.290	14.500	14.290	14.330	14.330	11,982,368
2023-03-16	14.410	14.450	14.120	14.180	14.180	15,027,699
2023-03-15	14.730	14.860	14.510	14.560	14.560	11,846,776
2023-03-14	15.170	15.170	14.460	14.630	14.630	17,468,295
2023-03-13	14.800	15.220	14.700	15.190	15.190	19,243,399
2023-03-10	15.140	15.170	14.760	14.790	14.790	13,029,320
2023-03-09	15.640	15.650	15.130	15.200	15.200	16,995,487
2023-03-08	15.670	15.870	15.450	15.640	15.640	12,657,410
2023-03-07	15.940	16.030	15.560	15.570	15.570	18,655,256
2023-03-06	15.800	16.150	15.710	16.070	16.070	20,768,749
2023-03-03	15.700	15.820	15.570	15.780	15.780	14,892,666
2023-03-02	15.550	15.950	15.490	15.670	15.670	21,843,558
2023-03-01	15.510	15.690	15.270	15.590	15.590	20,610,652
2023-02-28	15.070	15.690	15.010	15.490	15.490	27,338,901
2023-02-27	14.870	15.200	14.770	15.080	15.080	21,924,474
2023-02-24	14.750	15.030	14.590	15.000	15.000	14,250,870
2023-02-23	15.000	15.080	14.620	14.740	14.740	12,856,552
2023-02-22	14.900	15.080	14.800	14.990	14.990	11,998,514
2023-02-21	14.920	15.150	14.800	14.950	14.950	16,696,601
2023-02-20	14.320	14.910	14.320	14.890	14.890	19,880,785
2023-02-17	14.540	14.740	14.300	14.400	14.400	19,201,451
2023-02-16	14.560	15.100	14.450	14.580	14.580	28,745,305
2023-02-15	14.720	14.730	14.420	14.500	14.500	17,557,673
2023-02-14	15.000	15.080	14.660	14.760	14.760	18,055,102
2023-02-13	14.550	15.040	14.550	15.000	15.000	26,253,229
2023-02-10	14.270	14.670	14.200	14.590	14.590	24,767,466
2023-02-09	14.050	14.370	14.000	14.310	14.310	22,005,373
2023-02-08	14.320	14.330	13.980	14.100	14.100	24,629,742
2023-02-07	14.790	14.860	14.160	14.330	14.330	27,482,611
2023-02-06	14.710	15.040	14.620	14.730	14.730	15,488,179
2023-02-03	14.780	14.910	14.600	14.860	14.860	16,800,916

← NewerPage 15 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.