China International Travel Service Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	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
2026-09-18	51.200	52.000	51.160	52.000	52.000	14,762,602
2026-09-17	50.900	51.330	50.820	51.150	51.150	10,469,159
2026-09-16	50.960	51.260	50.610	51.200	51.200	12,198,991
2026-09-15	51.620	51.640	50.980	51.050	51.050	12,645,974
2026-09-14	51.600	52.120	51.160	51.710	51.710	14,167,007
2026-09-11	52.210	52.300	51.160	51.670	51.670	21,063,626
2026-09-10	53.520	53.710	52.560	52.580	52.580	20,796,930
2026-09-09	54.300	54.300	53.400	53.740	53.740	21,003,254
2026-09-08	54.800	55.400	54.300	54.590	54.590	24,256,078
2026-09-07	54.550	55.150	54.060	54.830	54.830	27,389,476
2026-09-04	53.770	54.990	53.340	54.600	54.600	35,909,422
2026-09-03	52.680	54.440	52.680	53.720	53.720	33,090,884
2026-09-02	53.300	53.510	52.600	52.680	52.680	17,669,586
2026-09-01	52.500	53.800	52.490	53.510	53.510	26,400,640
2026-08-31	53.370	53.590	52.340	52.480	52.480	20,229,180
2026-08-28	53.100	53.590	52.860	53.350	53.350	17,962,613
2026-08-27	52.900	53.180	52.600	53.150	53.150	15,666,262
2026-08-26	52.350	53.170	52.310	53.080	53.080	18,296,266
2026-08-25	51.930	52.860	51.930	52.610	52.610	19,247,097
2026-08-24	52.350	52.490	51.810	52.060	52.060	15,294,043
2026-08-21	52.920	52.980	52.020	52.290	52.290	17,242,816
2026-08-20	52.720	53.580	52.710	53.100	53.100	18,209,426
2026-08-19	53.900	54.180	52.590	52.880	52.880	23,753,546
2026-08-18	53.850	54.290	53.620	53.880	53.880	17,746,602
2026-08-17	53.770	54.050	53.260	54.030	54.030	21,952,597
2026-08-14	55.000	55.010	53.860	54.060	54.060	27,260,149
2026-08-13	55.300	55.870	54.920	54.970	54.970	26,011,427
2026-08-12	55.250	55.920	55.100	55.590	55.590	24,202,539
2026-08-11	56.100	56.160	55.410	55.450	55.450	25,272,785
2026-08-10	55.560	56.680	55.500	56.240	56.240	30,119,807
2026-08-07	55.260	55.950	54.900	55.820	55.820	33,263,759
2026-08-06	56.510	56.660	55.310	55.560	55.560	34,607,129
2026-08-05	56.680	56.930	55.910	56.390	56.390	38,003,565
2026-08-04	57.760	57.960	56.620	56.820	56.820	37,283,057
2026-08-03	58.020	58.700	57.320	57.970	57.970	30,332,807
2026-07-31	56.200	58.060	56.200	58.010	58.010	40,284,097
2026-07-30	56.990	59.500	56.990	58.080	58.080	59,956,529
2026-07-29	55.920	57.960	55.520	57.380	57.380	57,859,639
2026-07-28	53.980	55.700	53.920	55.510	55.510	40,248,923
2026-07-27	53.750	55.170	53.160	54.440	54.440	28,464,759
2026-07-24	54.900	55.210	53.020	53.200	53.200	32,369,094
2026-07-23	55.420	55.570	54.330	55.240	55.240	31,531,873
2026-07-22	53.800	55.960	53.280	55.700	55.700	54,497,119

Page 1 of 5 · 243 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.