China International Travel Service Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 49.580 | 49.590 | 48.700 | 48.920 | 48.920 | 10,106,063 |
| 2026-10-20 | 49.100 | 49.480 | 48.390 | 49.480 | 49.480 | 14,364,639 |
| 2026-10-19 | 48.800 | 49.440 | 48.800 | 49.240 | 49.240 | 8,369,991 |
| 2026-10-16 | 48.800 | 49.450 | 48.540 | 49.200 | 49.200 | 14,421,432 |
| 2026-10-15 | 48.920 | 49.260 | 48.090 | 48.560 | 48.560 | 17,643,905 |
| 2026-10-14 | 50.080 | 50.130 | 49.420 | 49.420 | 49.420 | 15,656,377 |
| 2026-10-13 | 50.370 | 50.560 | 49.880 | 50.270 | 50.270 | 15,059,738 |
| 2026-10-12 | 50.850 | 51.220 | 50.450 | 50.620 | 50.620 | 10,882,085 |
| 2026-10-09 | 50.510 | 50.970 | 50.200 | 50.880 | 50.880 | 13,683,684 |
| 2026-10-08 | 51.000 | 51.270 | 50.530 | 50.690 | 50.690 | 11,962,987 |
| 2026-09-30 | 50.970 | 51.650 | 50.540 | 51.440 | 51.440 | 13,634,658 |
| 2026-09-29 | 50.800 | 51.320 | 50.800 | 50.930 | 50.930 | 8,809,009 |
| 2026-09-28 | 51.190 | 51.490 | 50.520 | 50.790 | 50.790 | 12,169,773 |
| 2026-09-24 | 52.000 | 52.290 | 51.270 | 51.460 | 51.460 | 12,431,895 |
| 2026-09-23 | 52.120 | 52.800 | 51.950 | 52.190 | 52.190 | 13,348,311 |
| 2026-09-22 | 52.300 | 52.620 | 52.090 | 52.270 | 52.270 | 13,321,348 |
| 2026-09-21 | 51.980 | 52.290 | 51.750 | 52.230 | 52.230 | 12,925,110 |
Page 1 of 1 · 17 trading days
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.