China CYTS Tours Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	9.950	10.050	9.910	9.920	9.920	19,224,200
2025-07-22	9.910	9.950	9.860	9.950	9.950	13,836,600
2025-07-21	9.860	9.920	9.840	9.910	9.910	16,924,055
2025-07-18	9.810	9.860	9.810	9.860	9.860	10,421,117
2025-07-17	9.760	9.820	9.750	9.810	9.810	9,151,002
2025-07-16	9.760	9.800	9.710	9.770	9.770	8,668,058
2025-07-15	9.870	9.870	9.710	9.750	9.750	17,133,074
2025-07-14	9.910	9.930	9.860	9.880	9.880	9,495,357
2025-07-11	9.900	9.930	9.850	9.900	9.900	13,585,798
2025-07-10	9.840	9.930	9.820	9.900	9.900	13,326,295
2025-07-09	9.830	9.880	9.810	9.850	9.850	11,400,889
2025-07-08	9.800	9.850	9.770	9.830	9.830	10,601,663
2025-07-07	9.780	9.850	9.780	9.810	9.810	7,464,635
2025-07-04	9.830	9.830	9.760	9.810	9.810	9,124,600
2025-07-03	9.820	9.860	9.810	9.820	9.820	9,838,200
2025-07-02	9.830	9.870	9.790	9.830	9.830	11,212,515
2025-07-01	9.850	9.870	9.780	9.840	9.840	9,132,400
2025-06-30	9.800	9.860	9.770	9.850	9.850	10,484,000
2025-06-27	9.770	9.850	9.710	9.820	9.820	14,201,900
2025-06-26	9.770	9.990	9.750	9.850	9.850	25,171,200
2025-06-25	9.720	9.800	9.670	9.780	9.780	10,913,131
2025-06-24	9.580	9.700	9.580	9.690	9.690	8,303,525
2025-06-23	9.510	9.590	9.510	9.560	9.560	8,147,220
2025-06-20	9.590	9.620	9.530	9.550	9.550	5,232,300
2025-06-19	9.670	9.730	9.550	9.560	9.560	9,990,367
2025-06-18	9.740	9.780	9.670	9.690	9.690	5,928,900
2025-06-17	9.690	9.800	9.680	9.760	9.760	8,067,262
2025-06-16	9.650	9.700	9.640	9.690	9.690	6,667,899
2025-06-13	9.840	9.840	9.670	9.680	9.680	12,267,481
2025-06-12	9.870	9.890	9.790	9.840	9.840	8,243,687
2025-06-11	9.840	9.900	9.840	9.860	9.860	9,982,150
2025-06-10	9.860	9.940	9.740	9.860	9.860	14,470,273
2025-06-09	9.820	9.880	9.790	9.880	9.880	10,531,883
2025-06-06	9.810	9.820	9.750	9.810	9.810	8,030,727
2025-06-05	9.850	9.920	9.760	9.790	9.790	10,969,603
2025-06-04	9.790	9.860	9.750	9.830	9.830	11,651,340
2025-06-03	9.600	9.810	9.580	9.800	9.800	17,309,407
2025-05-30	9.610	9.650	9.580	9.620	9.620	6,957,400
2025-05-29	9.570	9.650	9.540	9.620	9.620	8,903,613
2025-05-28	9.610	9.640	9.570	9.590	9.590	5,483,455
2025-05-27	9.560	9.610	9.550	9.600	9.600	5,970,200
2025-05-26	9.530	9.580	9.500	9.560	9.560	5,757,500
2025-05-23	9.620	9.640	9.520	9.530	9.530	7,953,955
2025-05-22	9.710	9.720	9.590	9.600	9.600	10,427,134
2025-05-21	9.760	9.790	9.740	9.760	9.760	7,306,733
2025-05-20	9.730	9.810	9.720	9.780	9.780	11,226,481
2025-05-19	9.710	9.760	9.700	9.720	9.720	11,683,000
2025-05-16	9.730	9.770	9.690	9.730	9.730	7,418,902
2025-05-15	9.800	9.840	9.730	9.740	9.740	9,522,400
2025-05-14	9.810	9.840	9.740	9.820	9.820	11,984,358
2025-05-13	9.870	9.890	9.790	9.820	9.820	11,970,017
2025-05-12	9.780	9.840	9.730	9.830	9.830	17,376,590
2025-05-09	9.780	9.790	9.730	9.760	9.760	9,612,301
2025-05-08	9.780	9.820	9.730	9.780	9.780	13,319,645
2025-05-07	9.810	9.880	9.750	9.800	9.800	15,881,621
2025-05-06	9.730	9.770	9.650	9.750	9.750	18,864,513
2025-04-30	9.720	9.740	9.650	9.710	9.710	20,352,802
2025-04-29	9.810	9.910	9.750	9.830	9.830	13,860,960
2025-04-28	10.230	10.260	9.870	9.870	9.870	25,897,231
2025-04-25	10.030	10.180	9.980	10.130	10.130	14,752,729

← NewerPage 6 of 21 · 1,212 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.