China CYTS Tours Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.100	10.160	9.990	10.010	10.010	12,240,900
2025-04-23	10.200	10.250	10.070	10.090	10.090	16,219,892
2025-04-22	10.160	10.250	10.060	10.190	10.190	19,801,102
2025-04-21	10.180	10.260	10.120	10.190	10.190	16,200,900
2025-04-18	10.440	10.470	10.150	10.220	10.220	22,484,259
2025-04-17	10.330	10.590	10.260	10.490	10.490	29,639,533
2025-04-16	10.280	10.440	10.230	10.390	10.390	21,678,676
2025-04-15	10.350	10.450	10.210	10.320	10.320	18,573,897
2025-04-14	10.240	10.570	10.220	10.420	10.420	27,111,000
2025-04-11	10.300	10.430	10.170	10.220	10.220	24,647,246
2025-04-10	10.080	10.450	10.060	10.340	10.340	37,575,015
2025-04-09	9.560	10.280	9.290	10.220	10.220	41,599,023
2025-04-08	9.400	9.680	9.350	9.660	9.660	37,997,744
2025-04-07	9.890	10.050	9.310	9.310	9.310	44,567,226
2025-04-03	10.370	10.640	10.320	10.340	10.340	25,266,563
2025-04-02	10.420	10.530	10.360	10.460	10.460	14,206,800
2025-04-01	10.430	10.600	10.400	10.410	10.410	21,255,327
2025-03-31	10.600	10.730	10.380	10.440	10.440	21,757,478
2025-03-28	10.800	10.900	10.600	10.610	10.610	23,060,100
2025-03-27	11.100	11.250	10.810	10.820	10.820	30,517,432
2025-03-26	11.040	11.230	10.940	11.100	11.100	28,626,482
2025-03-25	10.800	11.270	10.800	11.150	11.150	48,802,790
2025-03-24	10.720	11.170	10.700	10.900	10.900	51,588,089
2025-03-21	10.580	10.700	10.500	10.660	10.660	17,738,142
2025-03-20	10.580	10.740	10.560	10.620	10.620	20,589,263
2025-03-19	10.570	10.620	10.490	10.590	10.590	13,885,646
2025-03-18	10.620	10.660	10.510	10.580	10.580	17,449,206
2025-03-17	10.710	10.790	10.600	10.620	10.620	24,959,450
2025-03-14	10.420	10.690	10.380	10.640	10.640	28,614,647
2025-03-13	10.280	10.420	10.280	10.400	10.400	15,002,837
2025-03-12	10.310	10.460	10.290	10.300	10.300	17,572,900
2025-03-11	10.130	10.340	10.120	10.330	10.330	19,414,171
2025-03-10	10.150	10.230	10.130	10.200	10.200	11,001,701
2025-03-07	10.190	10.300	10.130	10.190	10.190	16,449,971
2025-03-06	10.150	10.210	10.100	10.210	10.210	15,102,278
2025-03-05	10.160	10.180	10.030	10.130	10.130	9,977,972
2025-03-04	10.020	10.170	10.020	10.150	10.150	10,410,941
2025-03-03	10.120	10.340	10.080	10.090	10.090	21,240,701
2025-02-28	10.050	10.500	10.030	10.200	10.200	30,738,152
2025-02-27	10.040	10.140	10.000	10.090	10.090	13,914,894
2025-02-26	10.030	10.100	10.000	10.040	10.040	12,519,102
2025-02-25	10.100	10.140	10.000	10.030	10.030	10,293,202
2025-02-24	9.950	10.320	9.910	10.160	10.160	20,198,205
2025-02-21	9.830	9.980	9.790	9.950	9.950	14,589,506
2025-02-20	9.780	9.860	9.720	9.840	9.840	9,412,770
2025-02-19	9.790	9.800	9.720	9.770	9.770	10,204,643
2025-02-18	9.980	9.990	9.720	9.760	9.760	16,013,362
2025-02-17	10.040	10.090	9.980	10.000	10.000	11,483,900
2025-02-14	10.070	10.110	10.020	10.040	10.040	9,824,451
2025-02-13	10.090	10.150	10.040	10.110	10.110	11,872,415
2025-02-12	10.060	10.130	10.030	10.090	10.090	8,723,497
2025-02-11	10.150	10.170	10.030	10.060	10.060	10,191,257
2025-02-10	10.020	10.130	10.020	10.120	10.120	14,345,855
2025-02-07	9.980	10.090	9.930	10.020	10.020	14,510,757
2025-02-06	9.900	10.000	9.840	9.980	9.980	10,697,182
2025-02-05	10.110	10.110	9.880	9.910	9.910	11,542,642
2025-01-27	10.070	10.170	10.040	10.050	10.050	11,336,200
2025-01-24	10.040	10.090	9.980	10.060	10.060	12,205,382
2025-01-23	10.100	10.190	10.030	10.040	10.040	11,693,700
2025-01-22	10.120	10.210	9.950	9.990	9.990	13,272,238

← NewerPage 7 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.