China CYTS Tours Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.060 | 7.150 | 6.980 | 7.050 | 7.050 | 9,321,701 |
| 2026-07-17 | 7.160 | 7.270 | 7.000 | 7.040 | 7.040 | 9,927,722 |
| 2026-07-16 | 7.030 | 7.240 | 6.980 | 7.160 | 7.160 | 11,010,689 |
| 2026-07-15 | 6.900 | 7.140 | 6.850 | 7.110 | 7.110 | 12,139,399 |
| 2026-07-14 | 6.800 | 6.930 | 6.760 | 6.920 | 6.920 | 7,491,768 |
| 2026-07-13 | 6.800 | 6.850 | 6.720 | 6.800 | 6.800 | 6,814,800 |
| 2026-07-10 | 6.670 | 6.880 | 6.530 | 6.850 | 6.850 | 11,251,099 |
| 2026-07-09 | 6.750 | 6.800 | 6.590 | 6.640 | 6.640 | 9,829,442 |
| 2026-07-08 | 6.780 | 6.940 | 6.690 | 6.820 | 6.820 | 14,238,900 |
| 2026-07-07 | 6.850 | 6.850 | 6.630 | 6.650 | 6.650 | 6,908,450 |
| 2026-07-06 | 6.790 | 6.910 | 6.770 | 6.830 | 6.830 | 7,972,300 |
| 2026-07-03 | 6.710 | 6.850 | 6.690 | 6.790 | 6.790 | 9,389,900 |
| 2026-07-02 | 6.640 | 6.790 | 6.610 | 6.720 | 6.720 | 11,181,828 |
| 2026-07-01 | 6.520 | 6.700 | 6.400 | 6.660 | 6.660 | 10,808,543 |
| 2026-06-30 | 6.600 | 6.620 | 6.470 | 6.530 | 6.530 | 7,643,555 |
| 2026-06-29 | 6.530 | 6.630 | 6.350 | 6.620 | 6.620 | 15,087,018 |
| 2026-06-26 | 6.780 | 6.780 | 6.550 | 6.580 | 6.580 | 14,576,198 |
| 2026-06-25 | 6.930 | 6.930 | 6.770 | 6.790 | 6.790 | 10,333,064 |
| 2026-06-24 | 7.080 | 7.080 | 6.850 | 6.940 | 6.940 | 8,935,214 |
| 2026-06-23 | 7.000 | 7.180 | 6.990 | 7.090 | 7.090 | 9,364,437 |
| 2026-06-22 | 7.030 | 7.050 | 6.800 | 7.050 | 7.050 | 11,258,065 |
| 2026-06-18 | 7.140 | 7.140 | 7.020 | 7.070 | 7.070 | 8,247,478 |
| 2026-06-17 | 7.350 | 7.350 | 7.090 | 7.160 | 7.160 | 12,651,566 |
| 2026-06-16 | 7.450 | 7.460 | 7.310 | 7.360 | 7.360 | 6,987,914 |
| 2026-06-15 | 7.400 | 7.540 | 7.380 | 7.450 | 7.450 | 9,446,699 |
| 2026-06-12 | 7.300 | 7.420 | 7.250 | 7.400 | 7.400 | 12,073,550 |
| 2026-06-11 | 7.420 | 7.430 | 7.200 | 7.270 | 7.270 | 10,477,815 |
| 2026-06-10 | 7.370 | 7.550 | 7.350 | 7.460 | 7.460 | 9,332,464 |
| 2026-06-09 | 7.520 | 7.560 | 7.390 | 7.420 | 7.384 | 9,033,116 |
| 2026-06-08 | 7.510 | 7.650 | 7.430 | 7.550 | 7.513 | 7,670,628 |
| 2026-06-05 | 7.560 | 7.710 | 7.560 | 7.650 | 7.613 | 6,911,762 |
| 2026-06-04 | 7.800 | 7.850 | 7.500 | 7.540 | 7.503 | 9,653,499 |
| 2026-06-03 | 7.930 | 7.930 | 7.750 | 7.810 | 7.772 | 6,492,793 |
| 2026-06-02 | 7.930 | 7.950 | 7.870 | 7.900 | 7.900 | 5,874,965 |
| 2026-06-01 | 7.830 | 7.980 | 7.720 | 7.970 | 7.970 | 8,622,575 |
| 2026-05-29 | 7.680 | 7.930 | 7.670 | 7.820 | 7.820 | 12,736,289 |
| 2026-05-28 | 7.710 | 7.760 | 7.640 | 7.690 | 7.690 | 7,544,872 |
| 2026-05-27 | 7.860 | 7.890 | 7.650 | 7.750 | 7.750 | 11,944,770 |
| 2026-05-26 | 7.920 | 7.990 | 7.810 | 7.850 | 7.850 | 11,471,912 |
| 2026-05-25 | 8.050 | 8.060 | 7.910 | 7.920 | 7.920 | 11,929,515 |
| 2026-05-22 | 8.210 | 8.230 | 8.030 | 8.050 | 8.050 | 10,712,814 |
| 2026-05-21 | 8.280 | 8.370 | 8.180 | 8.220 | 8.220 | 7,454,726 |
| 2026-05-20 | 8.410 | 8.430 | 8.260 | 8.280 | 8.280 | 6,321,920 |
| 2026-05-19 | 8.390 | 8.450 | 8.370 | 8.430 | 8.430 | 5,014,506 |
| 2026-05-18 | 8.530 | 8.530 | 8.360 | 8.390 | 8.390 | 7,459,226 |
| 2026-05-15 | 8.690 | 8.700 | 8.500 | 8.530 | 8.530 | 12,267,073 |
| 2026-05-14 | 8.800 | 8.810 | 8.700 | 8.710 | 8.710 | 6,359,100 |
| 2026-05-13 | 8.800 | 8.810 | 8.750 | 8.810 | 8.810 | 5,531,349 |
| 2026-05-12 | 8.900 | 8.910 | 8.800 | 8.810 | 8.810 | 10,234,302 |
| 2026-05-11 | 8.920 | 8.940 | 8.870 | 8.900 | 8.900 | 9,199,810 |
| 2026-05-08 | 8.930 | 8.950 | 8.900 | 8.940 | 8.940 | 7,007,003 |
| 2026-05-07 | 8.980 | 9.010 | 8.910 | 8.930 | 8.930 | 7,857,749 |
| 2026-05-06 | 9.010 | 9.030 | 8.920 | 8.960 | 8.960 | 9,521,724 |
| 2026-04-30 | 9.010 | 9.070 | 8.990 | 9.010 | 9.010 | 9,795,547 |
| 2026-04-29 | 9.020 | 9.130 | 9.010 | 9.110 | 9.110 | 7,202,031 |
| 2026-04-28 | 9.130 | 9.130 | 8.970 | 9.030 | 9.030 | 9,404,048 |
| 2026-04-27 | 9.060 | 9.160 | 9.040 | 9.150 | 9.150 | 6,239,062 |
| 2026-04-24 | 9.100 | 9.140 | 9.030 | 9.120 | 9.120 | 5,816,774 |
| 2026-04-23 | 9.190 | 9.210 | 9.100 | 9.140 | 9.140 | 7,336,210 |
| 2026-04-22 | 9.200 | 9.230 | 9.160 | 9.180 | 9.180 | 7,118,011 |
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.