China CYTS Tours Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	10.200	10.390	10.160	10.370	10.370	18,375,968
2024-10-25	10.130	10.260	10.110	10.200	10.200	14,803,148
2024-10-24	10.190	10.260	10.080	10.150	10.150	11,078,810
2024-10-23	10.180	10.300	10.110	10.200	10.200	18,390,578
2024-10-22	10.250	10.290	10.070	10.160	10.160	21,805,911
2024-10-21	9.900	10.520	9.880	10.290	10.290	40,168,290
2024-10-18	9.690	10.030	9.670	9.910	9.910	22,493,641
2024-10-17	9.810	9.870	9.700	9.710	9.710	11,788,990
2024-10-16	9.660	9.840	9.620	9.770	9.770	11,536,417
2024-10-15	9.880	9.910	9.750	9.750	9.750	15,501,000
2024-10-14	9.860	9.950	9.730	9.940	9.940	18,430,953
2024-10-11	10.030	10.140	9.810	9.880	9.880	20,928,102
2024-10-10	10.050	10.420	9.930	10.180	10.180	29,290,565
2024-10-09	10.700	10.730	10.000	10.030	10.030	43,979,588
2024-10-08	12.010	12.100	10.610	10.940	10.940	87,381,891
2024-09-30	10.480	11.090	10.310	11.090	11.090	64,786,952
2024-09-27	9.900	10.150	9.880	10.140	10.140	27,419,076
2024-09-26	9.360	9.800	9.340	9.790	9.790	20,357,035
2024-09-25	9.380	9.560	9.360	9.390	9.390	17,200,851
2024-09-24	9.150	9.320	9.110	9.320	9.320	12,087,601
2024-09-23	9.080	9.120	9.020	9.100	9.100	3,767,800
2024-09-20	9.050	9.090	9.010	9.070	9.070	4,584,600
2024-09-19	8.880	9.110	8.880	9.080	9.080	7,745,634
2024-09-18	8.960	8.980	8.760	8.860	8.860	6,456,360
2024-09-13	9.070	9.070	8.940	8.950	8.950	4,626,260
2024-09-12	9.030	9.130	9.020	9.040	9.040	3,394,400
2024-09-11	9.100	9.100	9.000	9.050	9.050	4,271,200
2024-09-10	9.270	9.300	8.980	9.090	9.090	9,177,750
2024-09-09	9.250	9.370	9.200	9.260	9.260	5,084,895
2024-09-06	9.360	9.400	9.260	9.260	9.260	4,381,600
2024-09-05	9.270	9.390	9.270	9.370	9.370	4,097,600
2024-09-04	9.240	9.360	9.220	9.300	9.300	4,541,200
2024-09-03	9.300	9.350	9.210	9.280	9.280	6,167,460
2024-09-02	9.320	9.430	9.250	9.260	9.260	8,419,018
2024-08-30	9.170	9.430	9.160	9.340	9.340	9,222,200
2024-08-29	9.160	9.220	9.050	9.180	9.180	5,136,300
2024-08-28	9.140	9.230	9.120	9.160	9.160	3,733,098
2024-08-27	9.200	9.220	9.110	9.140	9.140	3,426,700
2024-08-26	9.180	9.290	9.130	9.210	9.210	4,063,595
2024-08-23	9.100	9.220	9.050	9.190	9.190	5,377,191
2024-08-22	9.310	9.360	9.070	9.120	9.120	8,414,028
2024-08-21	9.280	9.400	9.260	9.310	9.310	3,884,440
2024-08-20	9.430	9.450	9.240	9.290	9.290	7,699,200
2024-08-19	9.530	9.570	9.430	9.430	9.430	6,387,300
2024-08-16	9.590	9.600	9.510	9.510	9.510	5,260,300
2024-08-15	9.530	9.650	9.480	9.590	9.590	7,087,000
2024-08-14	9.610	9.650	9.530	9.540	9.540	4,757,200
2024-08-13	9.580	9.620	9.510	9.620	9.620	5,754,000
2024-08-12	9.820	9.820	9.540	9.600	9.600	13,408,067
2024-08-09	9.990	10.030	9.840	9.840	9.840	7,240,000
2024-08-08	9.920	10.060	9.900	9.980	9.980	7,990,102
2024-08-07	10.000	10.150	9.920	9.960	9.960	12,214,363
2024-08-06	9.890	10.050	9.890	10.050	10.050	11,654,844
2024-08-05	9.990	10.110	9.860	9.880	9.880	15,487,446
2024-08-02	9.880	10.000	9.860	9.890	9.890	6,908,100
2024-08-01	9.980	9.980	9.890	9.930	9.930	7,676,300
2024-07-31	9.700	9.990	9.700	9.980	9.980	12,591,136
2024-07-30	9.650	9.730	9.620	9.720	9.720	4,146,390
2024-07-29	9.720	9.730	9.600	9.660	9.660	3,668,500
2024-07-26	9.590	9.730	9.590	9.690	9.690	3,455,495

← NewerPage 9 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.