China International Travel Service Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	70.020	71.970	69.880	70.520	70.520	24,300,583
2025-10-23	69.290	70.200	69.070	70.100	70.100	14,737,859
2025-10-22	70.380	70.690	69.500	69.670	69.670	17,309,848
2025-10-21	70.450	70.950	69.110	70.710	70.710	23,624,099
2025-10-20	70.650	71.800	69.980	70.320	70.320	27,741,760
2025-10-17	70.010	71.290	69.390	70.020	70.020	34,532,595
2025-10-16	69.200	71.180	69.100	69.960	69.960	24,714,035
2025-10-15	68.940	70.000	68.800	69.490	69.490	21,508,389
2025-10-14	68.190	69.370	68.170	68.460	68.460	20,552,887
2025-10-13	66.900	68.170	66.660	68.070	68.070	21,178,567
2025-10-10	69.510	70.150	68.230	68.600	68.600	26,418,365
2025-10-09	70.700	70.700	69.550	69.660	69.660	35,588,706
2025-09-30	70.710	71.760	70.400	71.570	71.570	27,584,320
2025-09-29	69.810	70.900	69.180	70.700	70.700	25,380,723
2025-09-26	69.900	71.230	68.940	70.200	70.200	28,466,317
2025-09-25	70.240	70.580	69.600	70.150	70.150	24,472,818
2025-09-24	69.570	70.370	69.470	70.260	70.260	24,075,880
2025-09-23	72.520	72.640	69.690	70.010	70.010	45,310,952
2025-09-22	73.960	73.970	72.520	73.040	73.040	39,935,091
2025-09-19	71.690	74.290	70.290	73.970	73.970	69,840,274
2025-09-18	71.170	74.000	71.170	71.680	71.680	71,375,886
2025-09-17	72.110	72.110	70.510	71.150	71.150	28,303,414
2025-09-16	70.500	72.000	70.350	71.540	71.540	34,870,072
2025-09-15	70.280	70.810	69.800	69.940	69.940	24,630,792
2025-09-12	71.400	73.560	70.240	70.400	70.400	45,600,897
2025-09-11	70.310	71.350	69.630	71.350	71.350	29,876,297
2025-09-10	70.780	71.580	70.410	70.680	70.680	22,454,003
2025-09-09	71.200	71.630	70.340	71.020	71.020	26,878,736
2025-09-08	70.450	72.350	70.100	71.500	71.500	43,034,007
2025-09-05	68.000	70.690	67.110	70.490	70.490	48,645,067
2025-09-04	67.200	68.620	66.930	67.750	67.750	29,950,431
2025-09-03	69.000	69.500	67.200	67.450	67.450	27,110,474
2025-09-02	69.120	70.260	68.210	68.790	68.790	31,768,918
2025-09-01	69.000	70.650	68.720	69.310	69.310	35,979,129
2025-08-29	68.920	70.940	68.700	69.290	69.290	40,155,516
2025-08-28	68.660	69.830	67.500	68.920	68.920	36,837,668
2025-08-27	70.260	70.920	68.680	68.690	68.690	49,129,196
2025-08-26	69.010	73.300	68.500	71.410	71.410	56,700,462
2025-08-25	68.000	69.270	67.660	69.240	69.240	39,056,544
2025-08-22	67.000	67.480	66.660	67.480	67.480	25,382,143
2025-08-21	66.680	68.260	66.400	67.130	67.130	33,303,080
2025-08-20	65.730	66.700	65.200	66.650	66.650	27,730,796
2025-08-19	65.680	66.520	65.500	65.730	65.730	22,619,529
2025-08-18	64.660	66.280	64.610	65.410	65.410	32,558,876
2025-08-15	64.370	64.980	64.020	64.660	64.660	19,466,378
2025-08-14	65.400	65.840	64.400	64.430	64.430	21,816,920
2025-08-13	66.150	66.800	65.500	65.630	65.630	24,482,753
2025-08-12	65.540	66.180	65.320	65.650	65.650	15,837,466
2025-08-11	65.040	65.800	64.800	65.640	65.640	18,618,683
2025-08-08	64.800	65.340	64.360	65.040	65.040	13,444,165
2025-08-07	64.890	65.300	64.710	64.890	64.890	14,537,548
2025-08-06	64.910	64.910	64.420	64.860	64.860	11,336,211
2025-08-05	64.680	64.970	64.450	64.880	64.880	11,678,896
2025-08-04	64.430	64.950	64.150	64.630	64.630	13,896,276
2025-08-01	64.750	65.400	64.410	64.590	64.590	12,211,655
2025-07-31	66.190	66.200	64.660	64.960	64.960	25,486,901
2025-07-30	66.180	67.020	65.750	66.280	66.280	26,787,039
2025-07-29	66.370	67.090	65.750	66.230	66.230	24,277,969
2025-07-28	67.200	68.450	66.100	66.370	66.370	43,049,725
2025-07-25	72.220	72.220	67.700	68.050	68.050	77,990,227

← NewerPage 5 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.