China CYTS Tours Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	9.320	9.370	9.200	9.250	9.250	7,792,152
2026-04-20	9.300	9.340	9.260	9.330	9.330	6,750,917
2026-04-17	9.340	9.350	9.250	9.310	9.310	7,954,293
2026-04-16	9.270	9.400	9.260	9.380	9.380	11,103,590
2026-04-15	9.290	9.360	9.240	9.310	9.310	9,480,856
2026-04-14	9.260	9.300	9.180	9.270	9.270	5,445,800
2026-04-13	9.230	9.270	9.180	9.250	9.250	4,481,461
2026-04-10	9.240	9.340	9.220	9.270	9.270	6,751,187
2026-04-09	9.280	9.280	9.190	9.200	9.200	6,603,201
2026-04-08	9.230	9.340	9.220	9.340	9.340	12,461,048
2026-04-07	9.070	9.130	9.040	9.120	9.120	4,740,851
2026-04-03	9.200	9.210	9.020	9.070	9.070	6,474,501
2026-04-02	9.290	9.290	9.140	9.190	9.190	6,192,804
2026-04-01	9.250	9.310	9.180	9.300	9.300	8,352,272
2026-03-31	9.180	9.270	9.160	9.180	9.180	5,652,252
2026-03-30	9.060	9.200	9.050	9.190	9.190	5,129,794
2026-03-27	9.020	9.200	9.020	9.190	9.190	6,043,348
2026-03-26	9.210	9.260	9.100	9.150	9.150	6,832,695
2026-03-25	9.100	9.250	9.070	9.240	9.240	9,024,158
2026-03-24	9.030	9.110	8.930	9.110	9.110	7,541,854
2026-03-23	9.170	9.180	8.880	8.920	8.920	16,007,972
2026-03-20	9.340	9.360	9.270	9.270	9.270	9,279,992
2026-03-19	9.390	9.420	9.300	9.330	9.330	10,203,350
2026-03-18	9.500	9.500	9.370	9.450	9.450	10,000,700
2026-03-17	9.530	9.600	9.470	9.480	9.480	8,927,061
2026-03-16	9.420	9.540	9.420	9.530	9.530	8,237,216
2026-03-13	9.520	9.580	9.440	9.460	9.460	11,949,636
2026-03-12	9.500	9.540	9.480	9.530	9.530	10,065,862
2026-03-11	9.530	9.540	9.460	9.500	9.500	7,350,400
2026-03-10	9.520	9.550	9.500	9.540	9.540	9,250,670
2026-03-09	9.420	9.480	9.390	9.470	9.470	11,072,500
2026-03-06	9.380	9.520	9.350	9.500	9.500	8,168,935
2026-03-05	9.450	9.470	9.360	9.400	9.400	10,146,600
2026-03-04	9.440	9.520	9.290	9.370	9.370	18,753,735
2026-03-03	9.580	9.670	9.420	9.480	9.480	17,847,225
2026-03-02	9.680	9.730	9.530	9.610	9.610	23,358,659
2026-02-27	9.750	9.840	9.750	9.810	9.810	10,231,297
2026-02-26	9.800	9.850	9.740	9.750	9.750	12,766,576
2026-02-25	9.810	9.890	9.790	9.820	9.820	14,728,595
2026-02-24	9.980	10.000	9.730	9.810	9.810	20,780,486
2026-02-13	9.880	10.090	9.840	9.950	9.950	21,341,456
2026-02-12	10.030	10.050	9.850	9.870	9.870	21,232,300
2026-02-11	10.180	10.180	10.000	10.050	10.050	17,724,378
2026-02-10	10.070	10.220	9.950	10.200	10.200	25,383,684
2026-02-09	10.120	10.120	10.020	10.100	10.100	13,245,815
2026-02-06	10.150	10.170	10.010	10.050	10.050	15,604,200
2026-02-05	10.050	10.220	10.010	10.170	10.170	20,610,914
2026-02-04	9.970	10.090	9.930	10.050	10.050	15,504,361
2026-02-03	9.960	10.120	9.900	10.000	10.000	16,374,038
2026-02-02	9.850	10.160	9.800	9.950	9.950	30,835,460
2026-01-30	9.860	10.030	9.860	9.880	9.880	24,127,743
2026-01-29	9.720	9.850	9.620	9.840	9.840	20,503,467
2026-01-28	9.720	9.760	9.690	9.720	9.720	14,550,352
2026-01-27	9.880	9.910	9.660	9.700	9.700	25,689,651
2026-01-26	10.090	10.120	9.940	9.990	9.990	20,727,832
2026-01-23	10.150	10.160	10.100	10.120	10.120	15,229,686
2026-01-22	10.100	10.190	10.070	10.130	10.130	13,595,371
2026-01-21	10.150	10.190	10.050	10.110	10.110	14,782,300
2026-01-20	10.170	10.240	10.090	10.220	10.220	19,465,919
2026-01-19	9.940	10.220	9.940	10.210	10.210	28,145,570

← NewerPage 3 of 21 · 1,216 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.