China CYTS Tours Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	9.710	9.750	9.690	9.730	9.730	7,345,027
2025-10-21	9.710	9.740	9.670	9.710	9.710	8,983,395
2025-10-20	9.630	9.710	9.620	9.690	9.690	9,092,983
2025-10-17	9.700	9.740	9.570	9.580	9.580	10,442,980
2025-10-16	9.760	9.790	9.680	9.710	9.710	8,767,362
2025-10-15	9.710	9.770	9.680	9.760	9.760	8,683,195
2025-10-14	9.660	9.740	9.660	9.690	9.690	11,598,893
2025-10-13	9.600	9.680	9.530	9.660	9.660	14,164,407
2025-10-10	9.730	9.800	9.720	9.760	9.760	13,351,554
2025-10-09	9.870	9.870	9.670	9.740	9.740	21,156,200
2025-09-30	9.940	9.970	9.860	9.860	9.860	13,776,473
2025-09-29	9.950	9.970	9.830	9.940	9.940	14,778,741
2025-09-26	9.980	10.020	9.940	9.950	9.950	10,102,931
2025-09-25	10.040	10.090	9.950	10.010	10.010	17,432,170
2025-09-24	10.010	10.090	9.900	10.080	10.080	17,931,218
2025-09-23	10.310	10.340	9.930	10.050	10.050	32,030,551
2025-09-22	10.630	10.630	10.290	10.340	10.340	37,237,949
2025-09-19	10.340	10.720	10.170	10.700	10.700	62,172,210
2025-09-18	10.320	10.460	10.290	10.380	10.380	36,137,626
2025-09-17	10.500	10.540	10.290	10.320	10.320	23,912,484
2025-09-16	10.350	10.500	10.290	10.410	10.410	26,665,881
2025-09-15	10.320	10.350	10.220	10.310	10.310	15,523,130
2025-09-12	10.340	10.420	10.300	10.310	10.310	21,248,800
2025-09-11	10.400	10.410	10.230	10.380	10.380	23,683,192
2025-09-10	10.350	10.470	10.320	10.440	10.440	24,875,612
2025-09-09	10.320	10.400	10.260	10.350	10.350	21,564,226
2025-09-08	10.370	10.510	10.310	10.350	10.350	32,826,524
2025-09-05	10.300	10.410	10.090	10.410	10.410	39,090,434
2025-09-04	10.110	10.320	10.060	10.260	10.260	34,407,710
2025-09-03	10.240	10.260	10.000	10.110	10.110	23,872,667
2025-09-02	10.270	10.270	10.150	10.220	10.220	20,997,493
2025-09-01	10.220	10.330	10.150	10.280	10.280	28,919,145
2025-08-29	10.050	10.200	10.040	10.190	10.190	26,014,764
2025-08-28	9.980	10.120	9.880	10.030	10.030	21,730,488
2025-08-27	10.170	10.180	9.970	9.980	9.980	24,061,300
2025-08-26	10.140	10.220	10.120	10.170	10.170	16,577,582
2025-08-25	10.110	10.180	10.090	10.170	10.170	21,467,500
2025-08-22	10.060	10.110	10.020	10.110	10.110	16,395,565
2025-08-21	10.080	10.140	10.030	10.080	10.080	18,971,638
2025-08-20	9.980	10.100	9.940	10.090	10.090	19,722,603
2025-08-19	9.990	10.030	9.940	9.990	9.990	14,117,083
2025-08-18	9.930	10.020	9.930	9.980	9.980	18,669,821
2025-08-15	9.820	9.920	9.820	9.920	9.920	12,547,891
2025-08-14	9.920	10.000	9.850	9.850	9.850	15,709,300
2025-08-13	10.000	10.040	9.900	9.940	9.940	17,083,450
2025-08-12	9.880	9.930	9.870	9.900	9.900	9,621,120
2025-08-11	9.880	9.910	9.850	9.890	9.890	12,097,842
2025-08-08	9.840	9.920	9.820	9.870	9.870	13,358,613
2025-08-07	9.850	9.860	9.810	9.850	9.850	11,160,103
2025-08-06	9.860	9.880	9.800	9.850	9.850	11,908,191
2025-08-05	9.830	9.880	9.800	9.870	9.870	10,924,105
2025-08-04	9.800	9.830	9.770	9.830	9.830	10,245,117
2025-08-01	9.860	9.910	9.770	9.830	9.830	17,062,000
2025-07-31	10.040	10.060	9.850	9.860	9.860	15,809,699
2025-07-30	9.960	10.100	9.940	10.030	10.030	17,414,960
2025-07-29	9.990	10.050	9.870	9.980	9.980	13,236,390
2025-07-28	10.050	10.130	9.980	10.000	10.000	13,966,685
2025-07-25	10.150	10.190	10.030	10.050	10.050	15,825,200
2025-07-24	9.920	10.100	9.920	10.100	10.100	23,708,049
2025-07-23	9.950	10.050	9.910	9.920	9.920	19,224,200

← NewerPage 5 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.