China International Travel Service Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	54.700	54.960	53.650	54.080	54.080	42,228,454
2026-07-20	52.500	55.140	52.400	54.670	54.670	50,134,368
2026-07-17	54.110	55.740	52.590	52.900	52.900	42,019,247
2026-07-16	53.700	55.320	53.330	54.520	54.520	42,566,997
2026-07-15	50.600	55.300	50.500	54.410	54.410	71,404,179
2026-07-14	50.900	51.340	50.210	50.920	50.920	20,197,439
2026-07-13	52.400	52.720	50.900	50.910	50.460	30,841,297
2026-07-10	51.000	53.160	50.320	52.730	52.264	43,252,812
2026-07-09	51.260	51.580	50.300	50.990	50.539	27,454,872
2026-07-08	51.200	52.200	51.030	51.530	51.075	29,688,445
2026-07-07	52.510	52.850	50.950	50.970	50.520	33,931,854
2026-07-06	52.740	53.780	52.740	53.020	52.551	27,507,604
2026-07-03	53.680	54.340	52.900	53.110	53.110	30,720,647
2026-07-02	54.800	55.780	53.680	53.690	53.690	36,795,068
2026-07-01	53.650	55.720	52.740	55.000	55.000	45,826,792
2026-06-30	53.000	54.050	52.300	53.710	53.710	30,906,210
2026-06-29	52.580	54.370	50.700	53.600	53.600	51,145,477
2026-06-26	55.260	56.890	53.310	53.320	53.320	38,482,198
2026-06-25	54.080	56.990	54.070	55.660	55.660	42,024,492
2026-06-24	55.700	56.120	54.570	54.620	54.620	31,715,766
2026-06-23	56.000	57.980	55.660	56.000	56.000	45,344,026
2026-06-22	54.850	56.850	52.380	56.790	56.790	59,862,217
2026-06-18	56.200	56.500	55.110	55.330	55.330	41,109,590
2026-06-17	58.400	58.600	55.930	56.830	56.830	52,165,612
2026-06-16	59.080	59.080	58.010	58.400	58.400	33,816,721
2026-06-15	58.700	59.490	58.200	59.080	59.080	42,647,937
2026-06-12	56.500	59.490	56.180	58.490	58.490	55,405,219
2026-06-11	57.520	58.670	56.910	57.010	57.010	44,489,887
2026-06-10	57.430	58.850	56.360	58.050	58.050	55,376,155
2026-06-09	56.880	57.580	55.850	57.380	57.380	51,077,183
2026-06-08	59.000	59.800	57.270	57.450	57.450	74,742,560
2026-06-05	56.460	60.260	56.460	57.200	57.200	69,005,044
2026-06-04	56.990	57.590	55.200	55.590	55.590	40,362,540
2026-06-03	56.480	57.500	55.580	57.050	57.050	44,004,890
2026-06-02	58.600	58.600	56.500	56.940	56.940	53,129,447
2026-06-01	57.000	58.810	56.820	58.680	58.680	76,633,522
2026-05-29	55.200	60.240	54.830	59.580	59.580	128,034,651
2026-05-28	55.800	56.000	54.560	54.760	54.760	35,929,416
2026-05-27	56.360	57.400	55.160	56.230	56.230	48,099,200
2026-05-26	56.550	57.580	55.550	56.530	56.530	35,326,308
2026-05-25	56.530	57.560	56.500	56.800	56.800	24,987,739
2026-05-22	57.500	57.550	56.330	56.650	56.650	25,678,191
2026-05-21	57.990	58.980	57.030	57.100	57.100	32,625,214
2026-05-20	58.040	58.150	57.270	57.810	57.810	24,775,074
2026-05-19	58.090	59.270	57.880	58.360	58.360	29,065,067
2026-05-18	59.060	59.200	57.880	58.110	58.110	28,467,559
2026-05-15	60.660	60.700	58.920	59.000	59.000	41,537,070
2026-05-14	61.390	62.680	60.050	60.800	60.800	46,043,494
2026-05-13	61.550	61.900	60.700	61.380	61.380	31,238,810
2026-05-12	62.630	62.680	61.200	61.550	61.550	34,470,251
2026-05-11	62.480	63.100	61.760	62.690	62.690	35,590,969
2026-05-08	62.950	63.180	62.650	62.680	62.680	22,175,717
2026-05-07	63.050	63.700	62.780	63.050	63.050	29,285,895
2026-05-06	63.700	63.730	62.290	63.030	63.030	49,419,841
2026-04-30	66.990	67.000	65.000	65.620	65.620	33,912,531
2026-04-29	64.210	66.100	64.200	65.950	65.950	25,114,259
2026-04-28	65.420	65.420	64.340	64.560	64.560	19,699,112
2026-04-27	65.300	65.730	64.870	65.620	65.620	17,131,558
2026-04-24	66.010	66.160	65.410	65.420	65.420	18,674,854
2026-04-23	66.640	67.270	66.000	66.280	66.280	20,900,620

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-21	0.8000 CNY
2022-07-15	1.5000 CNY
2021-06-22	1.0000 CNY
2020-07-16	0.7200 CNY
2019-06-24	0.5500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.