China CYTS Tours Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 10.150 | 10.280 | 9.960 | 9.970 | 9.970 | 44,309,379 |
| 2026-01-15 | 10.400 | 10.590 | 10.240 | 10.320 | 10.320 | 63,947,972 |
| 2026-01-14 | 9.990 | 10.130 | 9.910 | 10.070 | 10.070 | 32,389,980 |
| 2026-01-13 | 10.130 | 10.130 | 9.970 | 9.990 | 9.990 | 24,357,396 |
| 2026-01-12 | 9.980 | 10.160 | 9.940 | 10.130 | 10.130 | 35,356,876 |
| 2026-01-09 | 9.870 | 10.010 | 9.830 | 9.980 | 9.980 | 34,726,245 |
| 2026-01-08 | 9.800 | 9.910 | 9.800 | 9.870 | 9.870 | 20,863,510 |
| 2026-01-07 | 9.850 | 10.040 | 9.820 | 9.970 | 9.970 | 33,263,562 |
| 2026-01-06 | 9.790 | 9.850 | 9.760 | 9.840 | 9.840 | 21,196,761 |
| 2026-01-05 | 9.880 | 9.890 | 9.720 | 9.790 | 9.790 | 29,154,838 |
| 2025-12-31 | 9.990 | 10.030 | 9.840 | 9.880 | 9.880 | 24,957,425 |
| 2025-12-30 | 9.890 | 10.060 | 9.750 | 10.010 | 10.010 | 31,572,290 |
| 2025-12-29 | 10.050 | 10.120 | 9.940 | 9.950 | 9.950 | 25,887,743 |
| 2025-12-26 | 10.080 | 10.150 | 9.950 | 10.040 | 10.040 | 28,888,757 |
| 2025-12-25 | 10.180 | 10.240 | 10.000 | 10.120 | 10.120 | 29,540,431 |
| 2025-12-24 | 10.270 | 10.300 | 10.090 | 10.200 | 10.200 | 30,531,139 |
| 2025-12-23 | 10.170 | 10.600 | 10.090 | 10.270 | 10.270 | 51,835,876 |
| 2025-12-22 | 10.190 | 10.420 | 10.190 | 10.220 | 10.220 | 70,302,518 |
| 2025-12-19 | 9.630 | 10.150 | 9.550 | 10.040 | 10.040 | 57,361,894 |
| 2025-12-18 | 9.470 | 9.600 | 9.430 | 9.560 | 9.560 | 13,112,507 |
| 2025-12-17 | 9.390 | 9.520 | 9.370 | 9.500 | 9.500 | 14,009,901 |
| 2025-12-16 | 9.360 | 9.430 | 9.330 | 9.360 | 9.360 | 8,712,939 |
| 2025-12-15 | 9.420 | 9.430 | 9.340 | 9.370 | 9.370 | 8,893,216 |
| 2025-12-12 | 9.460 | 9.490 | 9.400 | 9.430 | 9.430 | 13,807,483 |
| 2025-12-11 | 9.550 | 9.550 | 9.410 | 9.460 | 9.460 | 11,906,057 |
| 2025-12-10 | 9.570 | 9.580 | 9.500 | 9.560 | 9.560 | 7,574,851 |
| 2025-12-09 | 9.580 | 9.580 | 9.510 | 9.530 | 9.530 | 7,555,745 |
| 2025-12-08 | 9.570 | 9.610 | 9.540 | 9.570 | 9.570 | 8,236,968 |
| 2025-12-05 | 9.520 | 9.570 | 9.480 | 9.560 | 9.560 | 6,414,900 |
| 2025-12-04 | 9.610 | 9.610 | 9.480 | 9.530 | 9.530 | 9,480,700 |
| 2025-12-03 | 9.630 | 9.660 | 9.580 | 9.600 | 9.600 | 9,276,131 |
| 2025-12-02 | 9.630 | 9.670 | 9.560 | 9.640 | 9.640 | 8,459,451 |
| 2025-12-01 | 9.580 | 9.670 | 9.580 | 9.630 | 9.630 | 10,089,264 |
| 2025-11-28 | 9.560 | 9.580 | 9.510 | 9.570 | 9.570 | 7,263,772 |
| 2025-11-27 | 9.590 | 9.640 | 9.540 | 9.560 | 9.560 | 7,614,569 |
| 2025-11-26 | 9.650 | 9.680 | 9.560 | 9.590 | 9.590 | 8,738,144 |
| 2025-11-25 | 9.610 | 9.680 | 9.570 | 9.670 | 9.670 | 11,552,100 |
| 2025-11-24 | 9.520 | 9.640 | 9.490 | 9.600 | 9.600 | 10,827,037 |
| 2025-11-21 | 9.610 | 9.690 | 9.460 | 9.480 | 9.480 | 17,927,063 |
| 2025-11-20 | 9.780 | 9.800 | 9.670 | 9.680 | 9.680 | 11,032,563 |
| 2025-11-19 | 9.790 | 9.800 | 9.690 | 9.760 | 9.760 | 9,873,611 |
| 2025-11-18 | 9.840 | 9.860 | 9.730 | 9.750 | 9.750 | 11,046,060 |
| 2025-11-17 | 9.880 | 9.890 | 9.780 | 9.860 | 9.860 | 12,009,759 |
| 2025-11-14 | 9.930 | 10.040 | 9.880 | 9.890 | 9.890 | 12,821,100 |
| 2025-11-13 | 9.880 | 10.020 | 9.840 | 9.970 | 9.970 | 15,679,840 |
| 2025-11-12 | 9.920 | 9.990 | 9.860 | 9.890 | 9.890 | 12,731,857 |
| 2025-11-11 | 9.910 | 9.930 | 9.870 | 9.920 | 9.920 | 11,972,081 |
| 2025-11-10 | 9.800 | 9.950 | 9.760 | 9.930 | 9.930 | 18,689,187 |
| 2025-11-07 | 9.770 | 9.830 | 9.760 | 9.780 | 9.780 | 10,058,107 |
| 2025-11-06 | 9.800 | 9.800 | 9.730 | 9.770 | 9.770 | 10,173,320 |
| 2025-11-05 | 9.730 | 9.830 | 9.700 | 9.800 | 9.800 | 15,984,703 |
| 2025-11-04 | 9.720 | 9.790 | 9.700 | 9.750 | 9.750 | 12,292,087 |
| 2025-11-03 | 9.700 | 9.740 | 9.670 | 9.730 | 9.730 | 9,356,508 |
| 2025-10-31 | 9.610 | 9.700 | 9.610 | 9.700 | 9.700 | 10,454,907 |
| 2025-10-30 | 9.680 | 9.710 | 9.630 | 9.660 | 9.660 | 9,257,386 |
| 2025-10-29 | 9.690 | 9.690 | 9.630 | 9.680 | 9.680 | 9,197,324 |
| 2025-10-28 | 9.700 | 9.740 | 9.680 | 9.690 | 9.690 | 7,626,336 |
| 2025-10-27 | 9.730 | 9.740 | 9.690 | 9.710 | 9.710 | 9,102,176 |
| 2025-10-24 | 9.760 | 9.770 | 9.700 | 9.710 | 9.710 | 9,403,836 |
| 2025-10-23 | 9.720 | 9.770 | 9.680 | 9.760 | 9.760 | 7,963,987 |
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.