China CYTS Tours Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	10.180	10.560	10.100	10.140	10.140	24,463,670
2025-01-20	9.920	10.840	9.920	10.280	10.280	44,769,546
2025-01-17	9.800	9.950	9.730	9.850	9.850	9,617,350
2025-01-16	9.700	9.930	9.700	9.830	9.830	14,186,483
2025-01-15	9.710	9.850	9.670	9.700	9.700	14,177,042
2025-01-14	9.540	9.730	9.520	9.730	9.730	15,302,637
2025-01-13	9.250	9.430	9.240	9.420	9.420	7,783,801
2025-01-10	9.530	9.540	9.340	9.340	9.340	9,484,479
2025-01-09	9.530	9.610	9.490	9.530	9.530	8,693,166
2025-01-08	9.650	9.660	9.440	9.580	9.580	12,683,256
2025-01-07	9.650	9.730	9.560	9.690	9.690	11,624,241
2025-01-06	9.780	9.810	9.580	9.650	9.650	15,259,120
2025-01-03	10.090	10.120	9.750	9.780	9.780	20,597,950
2025-01-02	10.140	10.370	9.990	10.080	10.080	18,791,696
2024-12-31	10.310	10.410	10.130	10.140	10.140	13,717,300
2024-12-30	10.500	10.550	10.280	10.340	10.340	16,081,051
2024-12-27	10.420	10.620	10.370	10.550	10.550	16,374,008
2024-12-26	10.340	10.480	10.340	10.430	10.430	11,794,016
2024-12-25	10.400	10.400	10.220	10.370	10.370	12,976,723
2024-12-24	10.310	10.410	10.270	10.410	10.410	14,107,521
2024-12-23	10.500	10.540	10.290	10.310	10.310	20,071,932
2024-12-20	10.630	10.700	10.510	10.530	10.530	17,966,100
2024-12-19	10.600	10.700	10.510	10.650	10.650	19,097,830
2024-12-18	10.790	10.950	10.680	10.740	10.740	21,987,104
2024-12-17	11.140	11.140	10.730	10.750	10.750	30,773,064
2024-12-16	11.220	11.400	11.000	11.140	11.140	43,482,969
2024-12-13	11.150	11.440	11.050	11.140	11.140	54,466,708
2024-12-12	10.810	11.190	10.740	11.190	11.190	49,994,025
2024-12-11	10.550	10.810	10.520	10.790	10.790	30,194,861
2024-12-10	10.740	10.800	10.510	10.550	10.550	30,067,523
2024-12-09	10.530	10.620	10.440	10.480	10.480	13,417,472
2024-12-06	10.460	10.620	10.400	10.550	10.550	17,695,550
2024-12-05	10.320	10.470	10.320	10.470	10.470	11,810,408
2024-12-04	10.450	10.590	10.320	10.350	10.350	16,728,561
2024-12-03	10.580	10.610	10.450	10.490	10.490	17,653,615
2024-12-02	10.490	10.650	10.490	10.580	10.580	23,477,200
2024-11-29	10.300	10.500	10.290	10.460	10.460	21,310,937
2024-11-28	10.250	10.440	10.200	10.350	10.350	21,075,912
2024-11-27	10.150	10.270	9.980	10.270	10.270	15,167,580
2024-11-26	10.140	10.300	10.080	10.190	10.190	15,619,350
2024-11-25	10.040	10.290	10.040	10.170	10.170	20,119,490
2024-11-22	10.290	10.350	10.000	10.000	10.000	16,370,389
2024-11-21	10.290	10.360	10.240	10.330	10.330	11,190,140
2024-11-20	10.260	10.360	10.230	10.330	10.330	14,974,908
2024-11-19	10.190	10.290	10.100	10.290	10.290	16,114,674
2024-11-18	10.260	10.420	10.150	10.180	10.180	19,886,304
2024-11-15	10.300	10.430	10.230	10.240	10.240	14,897,291
2024-11-14	10.470	10.550	10.300	10.330	10.330	20,241,848
2024-11-13	10.800	10.900	10.390	10.520	10.520	35,231,481
2024-11-12	10.590	10.730	10.510	10.630	10.630	28,206,909
2024-11-11	10.510	10.600	10.410	10.590	10.590	21,107,720
2024-11-08	10.720	10.880	10.500	10.620	10.620	33,432,636
2024-11-07	10.320	10.720	10.250	10.670	10.670	37,441,969
2024-11-06	10.280	10.400	10.210	10.360	10.360	27,552,202
2024-11-05	10.150	10.340	10.090	10.320	10.320	27,805,306
2024-11-04	10.120	10.220	10.040	10.180	10.180	15,230,901
2024-11-01	10.090	10.220	9.940	10.070	10.070	21,497,503
2024-10-31	10.160	10.190	10.010	10.140	10.140	21,704,798
2024-10-30	10.160	10.300	10.120	10.230	10.230	13,846,595
2024-10-29	10.400	10.460	10.160	10.190	10.190	18,309,100

← NewerPage 8 of 21 · 1,217 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.