China CYTS Tours Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	14.780	14.910	14.600	14.860	14.860	16,800,916
2023-02-02	14.690	14.930	14.550	14.910	14.910	22,800,103
2023-02-01	14.940	14.980	14.380	14.790	14.790	37,348,759
2023-01-31	15.020	15.280	14.800	14.930	14.930	20,697,291
2023-01-30	16.390	16.500	14.910	15.080	15.080	44,022,894
2023-01-20	15.900	16.300	15.820	16.060	16.060	15,633,083
2023-01-19	15.460	15.900	15.450	15.760	15.760	11,902,025
2023-01-18	15.740	15.820	15.410	15.610	15.610	11,847,897
2023-01-17	15.850	15.910	15.550	15.740	15.740	13,386,400
2023-01-16	16.390	16.420	15.550	15.840	15.840	27,646,095
2023-01-13	15.710	16.390	15.460	16.270	16.270	24,622,759
2023-01-12	16.100	16.200	15.750	15.830	15.830	14,201,050
2023-01-11	16.080	16.200	15.620	16.000	16.000	21,204,434
2023-01-10	16.200	16.560	15.800	16.190	16.190	23,672,896
2023-01-09	15.630	16.370	15.510	16.210	16.210	30,011,092
2023-01-06	15.940	16.090	15.360	15.530	15.530	24,926,886
2023-01-05	15.650	16.150	15.400	16.000	16.000	31,435,319
2023-01-04	15.250	16.040	15.250	15.790	15.790	29,603,220
2023-01-03	14.950	15.550	14.810	15.440	15.440	35,069,524
2022-12-30	15.130	15.370	14.770	15.190	15.190	35,944,491
2022-12-29	15.510	15.650	14.960	15.040	15.040	46,650,467
2022-12-28	15.690	16.200	15.460	15.820	15.820	37,437,668
2022-12-27	16.660	16.750	15.430	15.800	15.800	50,741,817
2022-12-26	15.750	16.880	15.710	16.450	16.450	42,572,979
2022-12-23	15.400	16.250	15.390	15.640	15.640	26,384,551
2022-12-22	15.700	15.990	15.350	15.600	15.600	30,191,841
2022-12-21	15.230	15.790	15.230	15.610	15.610	34,060,141
2022-12-20	15.970	15.990	15.200	15.230	15.230	36,940,200
2022-12-19	16.010	16.350	15.410	16.110	16.110	40,638,868
2022-12-16	15.840	16.400	15.720	16.280	16.280	41,616,226
2022-12-15	16.220	16.510	15.690	16.120	16.120	53,552,517
2022-12-14	15.310	16.880	15.200	16.380	16.380	79,228,134
2022-12-13	14.510	16.120	14.510	15.550	15.550	92,094,211
2022-12-12	14.310	15.000	14.310	14.650	14.650	47,929,895
2022-12-09	14.900	14.910	14.210	14.580	14.580	55,579,771
2022-12-08	14.520	15.810	14.200	15.180	15.180	76,855,433
2022-12-07	13.910	15.170	13.910	14.880	14.880	79,748,830
2022-12-06	14.010	15.170	13.890	14.120	14.120	82,386,940
2022-12-05	14.400	14.400	13.760	13.930	13.930	65,653,639
2022-12-02	13.990	14.350	13.740	14.030	14.030	61,075,815
2022-12-01	14.850	15.000	13.560	13.950	13.950	103,008,135
2022-11-30	13.870	14.500	13.230	14.120	14.120	98,973,101
2022-11-29	12.340	13.660	12.320	13.660	13.660	59,782,641
2022-11-28	11.300	12.430	11.250	12.420	12.420	49,200,746
2022-11-25	11.370	11.590	11.270	11.530	11.530	19,760,166
2022-11-24	11.550	11.590	11.300	11.350	11.350	11,461,043
2022-11-23	11.580	11.600	11.330	11.530	11.530	14,001,286
2022-11-22	11.780	11.800	11.500	11.550	11.550	15,266,865
2022-11-21	11.860	11.860	11.680	11.800	11.800	16,213,518
2022-11-18	12.260	12.340	11.990	12.040	12.040	20,153,137
2022-11-17	12.240	12.450	12.130	12.350	12.350	22,042,410
2022-11-16	12.870	12.970	12.100	12.170	12.170	34,932,931
2022-11-15	12.150	12.720	12.150	12.420	12.420	29,160,431
2022-11-14	12.440	12.540	12.060	12.160	12.160	36,452,799
2022-11-11	12.590	13.050	12.000	12.610	12.610	53,525,194
2022-11-10	12.100	12.550	12.080	12.370	12.370	22,116,196
2022-11-09	11.940	12.400	11.900	12.260	12.260	21,917,328
2022-11-08	12.090	12.140	11.880	11.960	11.960	14,682,096
2022-11-07	11.880	12.120	11.810	12.050	12.050	23,609,911
2022-11-04	11.880	12.730	11.820	12.180	12.180	47,119,981

← NewerPage 16 of 21 · 1,213 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.