Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,079.34 +1,685.12 (+2.50%) CMC Crypto 200
1,488.80 +20.86 (+1.42%)
China Tourism Group Duty Free Corporation Limited (601888.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 71.03 | 71.28 | 70.00 | 70.47 | 70.47 | 15,486,355 |
| 31 May 2024 | 71.66 | 72.09 | 71.00 | 71.00 | 71.00 | 16,688,891 |
| 30 May 2024 | 72.33 | 72.35 | 71.10 | 71.39 | 71.39 | 18,527,927 |
| 29 May 2024 | 72.50 | 73.55 | 72.33 | 72.75 | 72.75 | 11,022,217 |
| 28 May 2024 | 72.89 | 73.40 | 72.40 | 72.48 | 72.48 | 12,179,223 |
| 27 May 2024 | 73.78 | 74.15 | 71.91 | 73.41 | 73.41 | 19,699,488 |
| 24 May 2024 | 75.50 | 75.60 | 73.61 | 73.66 | 73.66 | 19,878,231 |
| 23 May 2024 | 77.60 | 77.74 | 75.74 | 75.81 | 75.81 | 19,939,209 |
| 22 May 2024 | 77.41 | 78.68 | 77.07 | 78.01 | 78.01 | 20,152,837 |
| 21 May 2024 | 77.50 | 78.40 | 77.01 | 77.41 | 77.41 | 22,545,785 |
| 20 May 2024 | 77.56 | 78.95 | 76.78 | 78.22 | 78.22 | 40,785,687 |
| 17 May 2024 | 74.21 | 76.63 | 73.44 | 76.49 | 76.49 | 38,508,214 |
| 16 May 2024 | 73.48 | 74.80 | 72.82 | 73.79 | 73.79 | 20,503,757 |
| 15 May 2024 | 73.47 | 74.30 | 72.93 | 73.43 | 73.43 | 11,349,653 |
| 14 May 2024 | 73.55 | 74.58 | 73.50 | 73.68 | 73.68 | 13,466,176 |
| 13 May 2024 | 73.66 | 73.66 | 72.58 | 73.47 | 73.47 | 14,324,001 |
| 10 May 2024 | 74.41 | 75.14 | 73.13 | 74.03 | 74.03 | 16,371,570 |
| 09 May 2024 | 73.31 | 74.87 | 73.25 | 74.38 | 74.38 | 16,637,534 |
| 08 May 2024 | 75.40 | 75.40 | 73.34 | 73.36 | 73.36 | 23,193,999 |
| 07 May 2024 | 75.70 | 75.92 | 75.22 | 75.72 | 75.72 | 17,791,239 |
| 06 May 2024 | 74.87 | 77.47 | 74.70 | 76.26 | 76.26 | 31,676,431 |
| 30 Apr 2024 | 76.18 | 76.40 | 74.90 | 74.90 | 74.90 | 21,280,770 |
| 29 Apr 2024 | 74.27 | 77.10 | 73.89 | 76.42 | 76.42 | 30,257,894 |
| 26 Apr 2024 | 72.10 | 74.33 | 71.97 | 74.26 | 74.26 | 28,553,937 |
| 25 Apr 2024 | 71.90 | 72.69 | 71.33 | 71.93 | 71.93 | 17,052,042 |
| 24 Apr 2024 | 72.44 | 72.66 | 71.31 | 72.29 | 72.29 | 15,810,345 |
| 23 Apr 2024 | 72.02 | 72.80 | 70.82 | 71.72 | 71.72 | 19,681,023 |
| 22 Apr 2024 | 71.39 | 73.27 | 71.20 | 72.54 | 72.54 | 21,185,818 |
| 19 Apr 2024 | 75.31 | 75.47 | 72.16 | 72.35 | 72.35 | 40,369,334 |
| 18 Apr 2024 | 76.62 | 77.24 | 76.01 | 76.41 | 76.41 | 20,123,945 |
| 17 Apr 2024 | 75.94 | 77.20 | 75.74 | 77.17 | 77.17 | 21,910,243 |
| 16 Apr 2024 | 76.68 | 77.31 | 75.78 | 75.85 | 75.85 | 18,075,941 |
| 15 Apr 2024 | 75.54 | 77.97 | 75.23 | 77.33 | 77.33 | 25,450,011 |
| 12 Apr 2024 | 78.10 | 78.20 | 75.82 | 75.98 | 75.98 | 24,632,856 |
| 11 Apr 2024 | 78.08 | 78.69 | 77.43 | 78.24 | 78.24 | 21,857,586 |
| 10 Apr 2024 | 82.00 | 82.00 | 78.48 | 79.03 | 79.03 | 29,791,173 |
| 09 Apr 2024 | 81.90 | 84.25 | 81.86 | 82.01 | 82.01 | 20,065,160 |
| 08 Apr 2024 | 84.36 | 84.36 | 81.73 | 81.87 | 81.87 | 21,917,476 |
| 03 Apr 2024 | 85.10 | 85.49 | 84.23 | 84.50 | 84.50 | 14,406,816 |
| 02 Apr 2024 | 87.07 | 87.28 | 85.36 | 85.69 | 85.69 | 18,950,636 |
| 01 Apr 2024 | 85.70 | 87.50 | 85.70 | 87.50 | 87.50 | 19,212,835 |
| 29 Mar 2024 | 86.28 | 86.29 | 84.71 | 85.42 | 85.42 | 9,145,798 |
| 28 Mar 2024 | 83.60 | 87.29 | 83.60 | 86.18 | 86.18 | 28,205,012 |
| 27 Mar 2024 | 84.95 | 84.95 | 83.18 | 83.18 | 83.18 | 14,487,818 |
| 26 Mar 2024 | 84.95 | 85.66 | 83.96 | 85.06 | 85.06 | 15,133,334 |
| 25 Mar 2024 | 84.06 | 85.99 | 83.51 | 84.81 | 84.81 | 15,921,032 |
| 22 Mar 2024 | 86.01 | 86.19 | 83.94 | 84.31 | 84.31 | 19,803,951 |
| 21 Mar 2024 | 87.59 | 88.39 | 86.51 | 86.55 | 86.55 | 14,215,103 |
| 20 Mar 2024 | 87.61 | 88.13 | 86.79 | 87.53 | 87.53 | 11,427,703 |
| 19 Mar 2024 | 89.30 | 89.41 | 87.46 | 87.50 | 87.50 | 17,707,291 |
| 18 Mar 2024 | 89.00 | 90.74 | 88.17 | 89.68 | 89.68 | 21,774,093 |
| 15 Mar 2024 | 87.89 | 91.48 | 87.65 | 89.35 | 89.35 | 30,252,815 |
| 14 Mar 2024 | 87.04 | 89.67 | 87.04 | 88.05 | 88.05 | 25,214,440 |
| 13 Mar 2024 | 87.50 | 88.49 | 86.40 | 87.34 | 87.34 | 24,172,464 |
| 12 Mar 2024 | 84.90 | 87.88 | 84.41 | 87.62 | 87.62 | 34,435,881 |
| 11 Mar 2024 | 81.21 | 84.93 | 81.13 | 84.89 | 84.89 | 28,295,457 |
| 08 Mar 2024 | 81.70 | 82.62 | 80.99 | 81.37 | 81.37 | 17,496,966 |
| 07 Mar 2024 | 84.81 | 85.09 | 82.20 | 82.30 | 82.30 | 23,339,313 |
| 06 Mar 2024 | 84.80 | 85.59 | 84.40 | 84.85 | 84.85 | 14,807,364 |
| 05 Mar 2024 | 84.90 | 85.94 | 84.22 | 85.00 | 85.00 | 18,183,857 |
| 04 Mar 2024 | 86.06 | 86.55 | 84.83 | 85.13 | 85.13 | 20,093,028 |
| 01 Mar 2024 | 86.80 | 87.05 | 85.81 | 86.65 | 86.65 | 19,967,749 |
| 29 Feb 2024 | 84.50 | 87.10 | 84.48 | 87.10 | 87.10 | 25,807,452 |
| 28 Feb 2024 | 85.80 | 88.88 | 85.19 | 85.23 | 85.23 | 31,796,138 |
| 27 Feb 2024 | 84.75 | 86.20 | 84.75 | 86.19 | 86.19 | 20,322,447 |
| 26 Feb 2024 | 87.40 | 87.40 | 84.90 | 85.64 | 85.64 | 23,174,248 |
| 23 Feb 2024 | 87.51 | 88.13 | 86.66 | 87.58 | 87.58 | 18,680,083 |
| 22 Feb 2024 | 86.00 | 87.59 | 85.92 | 87.51 | 87.51 | 20,299,484 |
| 21 Feb 2024 | 83.80 | 88.44 | 83.43 | 86.86 | 86.86 | 37,038,926 |
| 20 Feb 2024 | 85.50 | 85.93 | 83.66 | 84.53 | 84.53 | 20,282,010 |
| 19 Feb 2024 | 89.68 | 89.68 | 84.66 | 85.29 | 85.29 | 38,074,509 |
| 08 Feb 2024 | 84.93 | 85.65 | 83.38 | 84.45 | 84.45 | 25,693,564 |
| 07 Feb 2024 | 82.90 | 84.85 | 82.14 | 84.00 | 84.00 | 27,701,825 |
| 06 Feb 2024 | 77.80 | 82.71 | 77.17 | 82.70 | 82.70 | 27,803,920 |
| 05 Feb 2024 | 77.49 | 79.53 | 76.23 | 77.87 | 77.87 | 26,872,237 |
| 02 Feb 2024 | 80.42 | 81.15 | 75.83 | 78.52 | 78.52 | 29,862,330 |
| 01 Feb 2024 | 79.39 | 82.30 | 77.28 | 80.95 | 80.95 | 27,732,523 |
| 31 Jan 2024 | 81.52 | 82.50 | 79.47 | 79.81 | 79.81 | 25,120,649 |
| 30 Jan 2024 | 84.00 | 84.90 | 82.03 | 82.25 | 82.25 | 23,795,625 |
| 29 Jan 2024 | 85.20 | 88.98 | 84.68 | 84.92 | 84.92 | 36,257,420 |
| 26 Jan 2024 | 86.18 | 87.06 | 84.80 | 85.62 | 85.62 | 30,641,970 |
| 25 Jan 2024 | 81.00 | 87.96 | 80.39 | 86.90 | 86.90 | 49,023,326 |
| 24 Jan 2024 | 81.99 | 82.68 | 78.72 | 81.93 | 81.93 | 28,257,482 |
| 23 Jan 2024 | 82.02 | 82.68 | 79.69 | 81.15 | 81.15 | 24,205,629 |
| 22 Jan 2024 | 84.00 | 84.50 | 81.13 | 81.97 | 81.97 | 29,260,130 |
| 19 Jan 2024 | 83.40 | 85.21 | 83.40 | 84.01 | 84.01 | 29,591,387 |
| 18 Jan 2024 | 78.38 | 84.25 | 78.38 | 84.00 | 84.00 | 44,014,449 |
| 17 Jan 2024 | 81.98 | 82.00 | 79.00 | 79.00 | 79.00 | 20,950,486 |
| 16 Jan 2024 | 81.49 | 82.61 | 80.60 | 82.40 | 82.40 | 22,165,397 |
| 15 Jan 2024 | 80.03 | 84.90 | 80.03 | 82.25 | 82.25 | 29,934,178 |
| 12 Jan 2024 | 81.49 | 82.38 | 80.71 | 80.81 | 80.81 | 15,696,053 |
| 11 Jan 2024 | 81.27 | 83.00 | 80.59 | 82.07 | 82.07 | 27,692,742 |
| 10 Jan 2024 | 79.25 | 83.50 | 78.66 | 81.70 | 81.70 | 40,597,513 |
| 09 Jan 2024 | 77.18 | 82.94 | 76.91 | 80.22 | 80.22 | 54,925,875 |
| 08 Jan 2024 | 77.01 | 77.79 | 75.12 | 75.40 | 75.40 | 15,387,219 |
| 05 Jan 2024 | 78.49 | 79.28 | 76.71 | 77.02 | 77.02 | 17,111,423 |
| 04 Jan 2024 | 80.43 | 80.63 | 77.81 | 78.60 | 78.60 | 16,343,072 |
| 03 Jan 2024 | 80.21 | 81.12 | 79.96 | 80.43 | 80.43 | 13,361,912 |
| 02 Jan 2024 | 83.69 | 83.88 | 80.55 | 80.60 | 80.60 | 21,099,910 |
| 29 Dec 2023 | 84.25 | 85.18 | 83.27 | 83.69 | 83.69 | 22,271,465 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.