Advertisement
Advertisement
China Tourism Group Duty Free Corporation Limited (601888.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | - | - | - | - | - | - |
| Jun 29, 2022 | - | - | - | - | - | - |
| Jun 28, 2022 | 213.39 | 222.88 | 211.13 | 222.88 | 222.88 | 22,710,725 |
| Jun 27, 2022 | 211.00 | 221.23 | 210.00 | 214.40 | 214.40 | 30,755,104 |
| Jun 24, 2022 | 198.69 | 204.23 | 197.44 | 201.12 | 201.12 | 14,076,384 |
| Jun 23, 2022 | 194.80 | 201.02 | 194.26 | 199.50 | 199.50 | 14,920,748 |
| Jun 22, 2022 | 197.00 | 197.90 | 192.09 | 192.30 | 192.30 | 11,742,104 |
| Jun 21, 2022 | 197.01 | 200.99 | 194.80 | 197.43 | 197.43 | 14,655,270 |
| Jun 20, 2022 | 190.90 | 198.35 | 190.90 | 197.00 | 197.00 | 16,008,991 |
| Jun 17, 2022 | 180.00 | 191.89 | 179.51 | 190.39 | 190.39 | 18,397,737 |
| Jun 16, 2022 | 182.30 | 185.00 | 181.36 | 182.00 | 182.00 | 7,698,050 |
| Jun 15, 2022 | 180.61 | 186.98 | 176.70 | 181.98 | 181.98 | 15,404,563 |
| Jun 14, 2022 | 175.50 | 181.47 | 175.01 | 181.01 | 181.01 | 9,746,851 |
| Jun 13, 2022 | 183.00 | 184.49 | 175.78 | 178.31 | 178.31 | 18,166,168 |
| Jun 10, 2022 | 184.08 | 189.40 | 184.07 | 187.75 | 187.75 | 11,769,796 |
| Jun 09, 2022 | 194.01 | 194.49 | 185.29 | 186.90 | 186.90 | 12,169,435 |
| Jun 08, 2022 | 188.00 | 193.00 | 186.80 | 191.56 | 191.56 | 17,791,609 |
| Jun 07, 2022 | 181.82 | 186.99 | 179.50 | 184.80 | 184.80 | 15,664,826 |
| Jun 06, 2022 | 177.00 | 181.53 | 172.42 | 180.97 | 180.97 | 14,791,744 |
| Jun 02, 2022 | 175.00 | 176.66 | 174.61 | 175.39 | 175.39 | 8,656,521 |
| Jun 01, 2022 | 178.00 | 179.80 | 175.33 | 175.92 | 175.92 | 12,698,166 |
| May 31, 2022 | 171.00 | 177.89 | 169.60 | 176.70 | 176.70 | 18,613,617 |
| May 30, 2022 | 169.89 | 172.52 | 166.30 | 172.00 | 172.00 | 17,570,470 |
| May 27, 2022 | 165.30 | 168.60 | 164.00 | 164.95 | 164.95 | 11,774,721 |
| May 26, 2022 | 165.69 | 166.90 | 161.00 | 163.05 | 163.05 | 11,988,996 |
| May 25, 2022 | 163.05 | 167.10 | 162.43 | 165.65 | 165.65 | 9,507,726 |
| May 24, 2022 | 167.24 | 168.20 | 163.98 | 164.40 | 164.40 | 9,223,957 |
| May 23, 2022 | 176.03 | 176.50 | 166.45 | 166.77 | 166.77 | 19,099,896 |
| May 20, 2022 | 169.16 | 176.00 | 169.16 | 175.75 | 175.75 | 13,699,612 |
| May 19, 2022 | 166.00 | 169.45 | 165.32 | 167.80 | 167.80 | 8,477,869 |
| May 18, 2022 | 175.70 | 175.94 | 168.15 | 170.35 | 170.35 | 9,499,730 |
| May 17, 2022 | 173.98 | 176.68 | 172.58 | 174.92 | 174.92 | 6,881,349 |
| May 16, 2022 | 174.55 | 178.00 | 171.88 | 174.32 | 174.32 | 10,117,378 |
| May 13, 2022 | 173.50 | 174.00 | 170.11 | 173.00 | 173.00 | 6,517,026 |
| May 12, 2022 | 173.55 | 174.85 | 170.36 | 171.95 | 171.95 | 8,189,062 |
| May 11, 2022 | 166.95 | 179.49 | 166.95 | 176.65 | 176.65 | 21,362,944 |
| May 10, 2022 | 156.00 | 168.40 | 155.18 | 165.95 | 165.95 | 15,164,964 |
| May 09, 2022 | 159.50 | 163.60 | 156.22 | 160.00 | 160.00 | 13,538,176 |
| May 06, 2022 | 174.00 | 175.23 | 161.88 | 163.69 | 163.69 | 21,377,960 |
| May 05, 2022 | 179.00 | 182.80 | 175.44 | 179.74 | 179.74 | 12,301,210 |
| Apr 29, 2022 | 182.80 | 183.50 | 174.30 | 181.99 | 181.99 | 16,288,771 |
| Apr 28, 2022 | 181.00 | 187.66 | 178.00 | 181.58 | 181.58 | 15,936,045 |
| Apr 27, 2022 | 178.50 | 185.33 | 177.00 | 183.99 | 183.99 | 18,030,720 |
| Apr 26, 2022 | 175.00 | 185.05 | 175.00 | 180.02 | 180.02 | 20,267,012 |
| Apr 25, 2022 | 168.38 | 181.30 | 166.10 | 173.49 | 173.49 | 20,419,444 |
| Apr 22, 2022 | 174.00 | 178.99 | 171.32 | 176.98 | 176.98 | 10,400,305 |
| Apr 21, 2022 | 179.10 | 181.77 | 173.50 | 175.16 | 175.16 | 12,306,425 |
| Apr 20, 2022 | 178.34 | 186.00 | 174.76 | 182.26 | 182.26 | 14,627,905 |
| Apr 19, 2022 | 178.60 | 183.67 | 177.03 | 178.63 | 178.63 | 12,167,285 |
| Apr 18, 2022 | 179.02 | 181.99 | 177.51 | 180.88 | 180.88 | 7,792,368 |
| Apr 15, 2022 | 178.30 | 185.80 | 177.17 | 182.24 | 182.24 | 14,388,167 |
| Apr 14, 2022 | 174.76 | 185.10 | 174.76 | 181.58 | 181.58 | 23,491,915 |
| Apr 13, 2022 | 175.80 | 176.80 | 169.72 | 172.00 | 172.00 | 23,182,403 |
| Apr 12, 2022 | 157.80 | 171.72 | 157.55 | 171.72 | 171.72 | 19,192,813 |
| Apr 11, 2022 | 161.19 | 161.19 | 153.59 | 156.11 | 156.11 | 16,885,384 |
| Apr 08, 2022 | 163.91 | 165.70 | 160.81 | 164.48 | 164.48 | 9,303,584 |
| Apr 07, 2022 | 161.80 | 167.40 | 161.37 | 164.95 | 164.95 | 12,995,661 |
| Apr 06, 2022 | 168.20 | 168.60 | 163.00 | 164.10 | 164.10 | 20,632,182 |
| Apr 01, 2022 | 162.64 | 177.30 | 162.22 | 174.26 | 174.26 | 19,300,145 |
| Mar 31, 2022 | 164.02 | 167.10 | 163.40 | 164.37 | 164.37 | 8,257,219 |
| Mar 30, 2022 | 159.22 | 168.39 | 156.88 | 167.20 | 167.20 | 15,229,175 |
| Mar 29, 2022 | 159.81 | 161.65 | 155.73 | 156.10 | 156.10 | 8,267,156 |
| Mar 28, 2022 | 157.82 | 161.97 | 157.08 | 159.50 | 159.50 | 9,803,836 |
| Mar 25, 2022 | 167.33 | 168.90 | 162.50 | 162.85 | 162.85 | 7,524,638 |
| Mar 24, 2022 | 168.00 | 168.80 | 165.60 | 166.62 | 166.62 | 7,225,312 |
| Mar 23, 2022 | 171.50 | 171.93 | 168.22 | 169.11 | 169.11 | 7,420,857 |
| Mar 22, 2022 | 169.95 | 173.00 | 168.33 | 170.15 | 170.15 | 7,640,862 |
| Mar 21, 2022 | 175.80 | 175.99 | 171.11 | 172.95 | 172.95 | 8,126,963 |
| Mar 18, 2022 | 175.50 | 177.39 | 173.10 | 176.45 | 176.45 | 9,196,495 |
| Mar 17, 2022 | 176.66 | 180.08 | 171.50 | 175.50 | 175.50 | 19,061,060 |
| Mar 16, 2022 | 163.80 | 170.58 | 161.72 | 170.00 | 170.00 | 19,115,351 |
| Mar 15, 2022 | 167.58 | 169.78 | 159.89 | 160.00 | 160.00 | 19,612,022 |
| Mar 14, 2022 | 178.88 | 179.00 | 170.60 | 171.00 | 171.00 | 23,636,327 |
| Mar 11, 2022 | 185.00 | 189.96 | 179.01 | 186.60 | 186.60 | 13,169,503 |
| Mar 10, 2022 | 192.00 | 192.55 | 186.22 | 186.77 | 186.77 | 10,805,072 |
| Mar 09, 2022 | 192.00 | 192.50 | 180.98 | 187.83 | 187.83 | 12,736,599 |
| Mar 08, 2022 | 191.10 | 197.15 | 188.02 | 189.50 | 189.50 | 13,530,759 |
| Mar 07, 2022 | 197.20 | 198.00 | 186.41 | 188.28 | 188.28 | 18,719,771 |
| Mar 04, 2022 | 195.00 | 203.00 | 194.00 | 201.45 | 201.45 | 9,533,347 |
| Mar 03, 2022 | 204.99 | 207.99 | 197.25 | 198.27 | 198.27 | 15,664,295 |
| Mar 02, 2022 | 206.20 | 206.48 | 201.18 | 202.50 | 202.50 | 7,769,226 |
| Mar 01, 2022 | 202.05 | 208.60 | 200.51 | 208.25 | 208.25 | 10,037,612 |
| Feb 28, 2022 | 208.00 | 210.10 | 201.58 | 202.50 | 202.50 | 10,711,033 |
| Feb 25, 2022 | 206.58 | 212.89 | 205.55 | 210.12 | 210.12 | 8,538,927 |
| Feb 24, 2022 | 208.50 | 210.00 | 201.60 | 203.99 | 203.99 | 10,087,131 |
| Feb 23, 2022 | 211.08 | 212.53 | 206.66 | 210.89 | 210.89 | 6,500,623 |
| Feb 22, 2022 | 213.26 | 213.39 | 208.00 | 210.80 | 210.80 | 7,768,752 |
| Feb 21, 2022 | 219.00 | 220.00 | 214.68 | 215.55 | 215.55 | 5,925,666 |
| Feb 18, 2022 | 218.50 | 222.88 | 218.01 | 221.35 | 221.35 | 4,183,630 |
| Feb 17, 2022 | 224.00 | 225.53 | 218.70 | 220.53 | 220.53 | 6,899,615 |
| Feb 16, 2022 | 224.10 | 228.08 | 221.00 | 224.20 | 224.20 | 6,213,690 |
| Feb 15, 2022 | 225.00 | 225.00 | 218.87 | 222.84 | 222.84 | 9,773,345 |
| Feb 14, 2022 | 229.88 | 231.88 | 224.00 | 227.50 | 227.50 | 14,155,273 |
| Feb 11, 2022 | 221.20 | 230.50 | 221.16 | 225.43 | 225.43 | 15,691,423 |
| Feb 10, 2022 | 212.97 | 225.18 | 210.80 | 224.00 | 224.00 | 17,647,856 |
| Feb 09, 2022 | 209.51 | 215.10 | 206.80 | 212.60 | 212.60 | 9,139,946 |
| Feb 08, 2022 | 210.74 | 212.49 | 204.96 | 210.38 | 210.38 | 7,143,579 |
| Feb 07, 2022 | 214.60 | 217.00 | 208.37 | 210.81 | 210.81 | 10,561,734 |
| Jan 28, 2022 | 206.75 | 214.48 | 203.40 | 206.56 | 206.56 | 14,243,291 |
| Jan 27, 2022 | 207.00 | 208.50 | 201.62 | 203.70 | 203.70 | 7,441,510 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
