Shanghai - Delayed Quote
CNY
China Tourism Group Duty Free Corporation Limited (601888.SS)
53.90
+1.40
(+2.67%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
51.50
53.18
50.86
52.50
52.50
38,393,149
Oct 30, 2026
49.40
50.95
48.90
50.30
50.30
16,654,451
Oct 29, 2026
50.23
50.23
49.20
49.52
49.52
10,759,787
Oct 28, 2026
50.80
50.82
49.73
50.00
50.00
10,941,979
Oct 27, 2026
50.55
50.80
50.18
50.18
50.18
11,121,328
Oct 26, 2026
49.89
50.80
49.79
50.80
50.80
15,409,061
Oct 23, 2026
48.90
50.02
48.27
50.01
50.01
21,864,424
Oct 22, 2026
49.20
49.20
48.42
48.92
48.92
11,438,518
Oct 21, 2026
49.58
49.59
48.70
48.92
48.92
10,106,063
Oct 20, 2026
49.10
49.48
48.39
49.48
49.48
14,364,639
Oct 19, 2026
48.80
49.44
48.80
49.24
49.24
8,369,991
Oct 16, 2026
48.80
49.45
48.54
49.20
49.20
14,421,432
Oct 15, 2026
48.92
49.26
48.09
48.56
48.56
17,643,905
Oct 14, 2026
50.08
50.13
49.42
49.42
49.42
15,656,377
Oct 13, 2026
50.37
50.56
49.88
50.27
50.27
15,059,738
Oct 12, 2026
50.85
51.22
50.45
50.62
50.62
10,882,085
Oct 9, 2026
50.51
50.97
50.20
50.88
50.88
13,683,684
Oct 8, 2026
51.00
51.27
50.53
50.69
50.69
11,962,987
Sep 30, 2026
50.97
51.65
50.54
51.44
51.44
13,634,658
Sep 29, 2026
50.80
51.32
50.80
50.93
50.93
8,809,009
Sep 28, 2026
51.19
51.49
50.52
50.79
50.79
12,169,773
Sep 24, 2026
52.00
52.29
51.27
51.46
51.46
12,431,895
Sep 23, 2026
52.12
52.80
51.95
52.19
52.19
13,348,311
Sep 22, 2026
52.30
52.62
52.09
52.27
52.27
13,321,348
Sep 21, 2026
51.98
52.29
51.75
52.23
52.23
12,925,110
Sep 18, 2026
51.20
52.00
51.16
52.00
52.00
14,762,602
Sep 17, 2026
50.90
51.33
50.82
51.15
51.15
10,469,159
Sep 16, 2026
50.96
51.26
50.61
51.20
51.20
12,198,991
Sep 15, 2026
51.62
51.64
50.98
51.05
51.05
12,645,974
Sep 14, 2026
51.60
52.12
51.16
51.71
51.71
14,167,007
Sep 11, 2026
52.21
52.30
51.16
51.67
51.67
21,063,626
Sep 10, 2026
53.52
53.71
52.56
52.58
52.58
20,796,930
Sep 9, 2026
54.30
54.30
53.40
53.74
53.74
21,003,254
Sep 8, 2026
54.80
55.40
54.30
54.59
54.59
24,256,078
Sep 7, 2026
54.55
55.15
54.06
54.83
54.83
27,389,476
Sep 4, 2026
53.77
54.99
53.34
54.60
54.60
35,909,422
Sep 3, 2026
52.68
54.44
52.68
53.72
53.72
33,090,884
Sep 2, 2026
53.30
53.51
52.60
52.68
52.68
17,669,586
Sep 1, 2026
52.50
53.80
52.49
53.51
53.51
26,400,640
Aug 31, 2026
53.37
53.59
52.34
52.48
52.48
20,229,180
Aug 28, 2026
53.10
53.59
52.86
53.35
53.35
17,962,613
Aug 27, 2026
52.90
53.18
52.60
53.15
53.15
15,666,262
Aug 26, 2026
52.35
53.17
52.31
53.08
53.08
18,296,266
Aug 25, 2026
51.93
52.86
51.93
52.61
52.61
19,247,097
Aug 24, 2026
52.35
52.49
51.81
52.06
52.06
15,294,043
Aug 21, 2026
52.92
52.98
52.02
52.29
52.29
17,242,816
Aug 20, 2026
52.72
53.58
52.71
53.10
53.10
18,209,426
Aug 19, 2026
53.90
54.18
52.59
52.88
52.88
23,753,546
Aug 18, 2026
53.85
54.29
53.62
53.88
53.88
17,746,602
Aug 17, 2026
53.77
54.05
53.26
54.03
54.03
21,952,597
Aug 14, 2026
55.00
55.01
53.86
54.06
54.06
27,260,149
Aug 13, 2026
55.30
55.87
54.92
54.97
54.97
26,011,427
Aug 12, 2026
55.25
55.92
55.10
55.59
55.59
24,202,539
Aug 11, 2026
56.10
56.16
55.41
55.45
55.45
25,272,785
Aug 10, 2026
55.56
56.68
55.50
56.24
56.24
30,119,807
Aug 7, 2026
55.26
55.95
54.90
55.82
55.82
33,263,759
Aug 6, 2026
56.51
56.66
55.31
55.56
55.56
34,607,129
Aug 5, 2026
56.68
56.93
55.91
56.39
56.39
38,003,565
Aug 4, 2026
57.76
57.96
56.62
56.82
56.82
37,283,057
Aug 3, 2026
58.02
58.70
57.32
57.97
57.97
30,332,807
Jul 31, 2026
56.20
58.06
56.20
58.01
58.01
40,284,097
Jul 30, 2026
56.99
59.50
56.99
58.08
58.08
59,956,529
Jul 29, 2026
55.92
57.96
55.52
57.38
57.38
57,859,639
Jul 28, 2026
53.98
55.70
53.92
55.51
55.51
40,248,923
Jul 27, 2026
53.75
55.17
53.16
54.44
54.44
28,464,759
Jul 24, 2026
54.90
55.21
53.02
53.20
53.20
32,369,094
Jul 23, 2026
55.42
55.57
54.33
55.24
55.24
31,531,873
Jul 22, 2026
53.80
55.96
53.28
55.70
55.70
54,497,119
Jul 21, 2026
54.70
54.96
53.65
54.08
54.08
42,228,454
Jul 20, 2026
52.50
55.14
52.40
54.67
54.67
50,134,368
Jul 17, 2026
54.11
55.74
52.59
52.90
52.90
42,019,247
Jul 16, 2026
53.70
55.32
53.33
54.52
54.52
42,566,997
Jul 15, 2026
50.60
55.30
50.50
54.41
54.41
71,404,179
Jul 14, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
50.90
51.34
50.21
50.92
50.92
20,197,439
Jul 13, 2026
52.40
52.72
50.90
50.91
50.46
30,841,297
Jul 10, 2026
51.00
53.16
50.32
52.73
52.26
43,252,812
Jul 9, 2026
51.26
51.58
50.30
50.99
50.54
27,454,872
Jul 8, 2026
51.20
52.20
51.03
51.53
51.07
29,688,445
Jul 7, 2026
52.51
52.85
50.95
50.97
50.52
33,931,854
Jul 6, 2026
52.74
53.78
52.74
53.02
52.55
27,507,604
Jul 3, 2026
53.68
54.34
52.90
53.11
52.64
30,720,647
Jul 2, 2026
54.80
55.78
53.68
53.69
53.22
36,795,068
Jul 1, 2026
53.65
55.72
52.74
55.00
54.51
45,826,792
Jun 30, 2026
53.00
54.05
52.30
53.71
53.24
30,906,210
Jun 29, 2026
52.58
54.37
50.70
53.60
53.13
51,145,477
Jun 26, 2026
55.26
56.89
53.31
53.32
52.85
38,482,198
Jun 25, 2026
54.08
56.99
54.07
55.66
55.17
42,024,492
Jun 24, 2026
55.70
56.12
54.57
54.62
54.14
31,715,766
Jun 23, 2026
56.00
57.98
55.66
56.00
55.51
45,344,026
Jun 22, 2026
54.85
56.85
52.38
56.79
56.29
59,862,217
Jun 18, 2026
56.20
56.50
55.11
55.33
54.84
41,109,590
Jun 17, 2026
58.40
58.60
55.93
56.83
56.33
52,165,612
Jun 16, 2026
59.08
59.08
58.01
58.40
57.88
33,816,721
Jun 15, 2026
58.70
59.49
58.20
59.08
58.56
42,647,937
Jun 12, 2026
56.50
59.49
56.18
58.49
57.97
55,405,219
Jun 11, 2026
57.52
58.67
56.91
57.01
56.51
44,489,887
Jun 10, 2026
57.43
58.85
56.36
58.05
57.54
55,376,155
Jun 9, 2026
56.88
57.58
55.85
57.38
56.87
51,077,183
Jun 8, 2026
59.00
59.80
57.27
57.45
56.94
74,742,560
Jun 5, 2026
56.46
60.26
56.46
57.20
56.69
69,005,044
Jun 4, 2026
56.99
57.59
55.20
55.59
55.10
40,362,540
Jun 3, 2026
56.48
57.50
55.58
57.05
56.55
44,004,890
Jun 2, 2026
58.60
58.60
56.50
56.94
56.44
53,129,447
Jun 1, 2026
57.00
58.81
56.82
58.68
58.16
76,633,522
May 29, 2026
55.20
60.24
54.83
59.58
59.05
128,034,651
May 28, 2026
55.80
56.00
54.56
54.76
54.28
35,929,416
May 27, 2026
56.36
57.40
55.16
56.23
55.73
48,099,200
May 26, 2026
56.55
57.58
55.55
56.53
56.03
35,326,308
May 25, 2026
56.53
57.56
56.50
56.80
56.30
24,987,739
May 22, 2026
57.50
57.55
56.33
56.65
56.15
25,678,191
May 21, 2026
57.99
58.98
57.03
57.10
56.60
32,625,214
May 20, 2026
58.04
58.15
57.27
57.81
57.30
24,775,074
May 19, 2026
58.09
59.27
57.88
58.36
57.84
29,065,067
May 18, 2026
59.06
59.20
57.88
58.11
57.60
28,467,559
May 15, 2026
60.66
60.70
58.92
59.00
58.48
41,537,070
May 14, 2026
61.39
62.68
60.05
60.80
60.26
46,043,494
May 13, 2026
61.55
61.90
60.70
61.38
60.84
31,238,810
May 12, 2026
62.63
62.68
61.20
61.55
61.01
34,470,251
May 11, 2026
62.48
63.10
61.76
62.69
62.14
35,590,969
May 8, 2026
62.95
63.18
62.65
62.68
62.13
22,175,717
May 7, 2026
63.05
63.70
62.78
63.05
62.49
29,285,895
May 6, 2026
63.70
63.73
62.29
63.03
62.47
49,419,841
Apr 30, 2026
66.99
67.00
65.00
65.62
65.04
33,912,531
Apr 29, 2026
64.21
66.10
64.20
65.95
65.37
25,114,259
Apr 28, 2026
65.42
65.42
64.34
64.56
63.99
19,699,112
Apr 27, 2026
65.30
65.73
64.87
65.62
65.04
17,131,558
Apr 24, 2026
66.01
66.16
65.41
65.42
64.84
18,674,854
Apr 23, 2026
66.64
67.27
66.00
66.28
65.69
20,900,620
Apr 22, 2026
67.12
67.27
66.48
66.63
66.04
18,555,916
Apr 21, 2026
67.69
68.65
67.01
67.27
66.68
19,276,149
Apr 20, 2026
66.73
68.86
66.01
67.69
67.09
29,268,931
Apr 17, 2026
68.34
68.34
66.12
66.79
66.20
38,710,742
Apr 16, 2026
68.38
68.80
68.20
68.49
67.88
18,271,137
Apr 15, 2026
69.32
69.77
68.26
68.38
67.78
20,236,462
Apr 14, 2026
69.60
70.18
67.90
69.08
68.47
26,328,964
Apr 13, 2026
68.55
68.99
68.01
68.90
68.29
15,778,935
Apr 10, 2026
68.18
69.65
68.01
69.04
68.43
21,635,765
Apr 9, 2026
69.27
69.28
67.79
67.89
67.29
22,063,534
Apr 8, 2026
69.29
70.33
68.82
69.99
69.37
29,083,233
Apr 7, 2026
69.03
69.20
67.79
67.98
67.38
15,149,691
Apr 3, 2026
70.16
70.33
68.41
68.92
68.31
13,350,645
Apr 2, 2026
71.10
71.34
69.60
70.00
69.38
17,126,249
Apr 1, 2026
71.58
71.91
70.50
71.40
70.77
18,418,858
Mar 31, 2026
71.35
73.24
70.38
70.38
69.76
21,218,819
Mar 30, 2026
70.51
71.16
70.07
70.86
70.23
13,439,196
Mar 27, 2026
70.00
71.85
69.90
71.65
71.02
14,464,527
Mar 26, 2026
71.52
72.12
70.41
70.69
70.07
15,324,013
Mar 25, 2026
71.13
71.96
70.70
71.82
71.19
17,356,841
Mar 24, 2026
71.51
71.60
69.53
70.82
70.19
19,492,140
Mar 23, 2026
71.80
72.15
70.20
70.77
70.14
24,495,671
Mar 20, 2026
73.00
73.86
72.15
72.20
71.56
16,554,122
Mar 19, 2026
74.00
74.20
72.36
72.56
71.92
20,031,351
Mar 18, 2026
75.00
75.50
74.27
74.96
74.30
14,458,872
Mar 17, 2026
75.00
76.50
74.63
75.35
74.68
26,377,040
Mar 16, 2026
73.20
75.86
72.90
75.17
74.51
33,312,040
Mar 13, 2026
73.22
74.20
73.20
73.29
72.64
17,800,916
Mar 12, 2026
74.21
74.50
73.01
73.74
73.09
23,670,439
Mar 11, 2026
75.41
75.65
74.06
74.33
73.67
21,958,778
Mar 10, 2026
75.81
76.58
75.08
75.40
74.73
17,923,553
Mar 9, 2026
75.00
75.50
74.17
75.10
74.44
29,131,295
Mar 6, 2026
75.98
77.10
75.64
76.62
75.94
17,714,766
Mar 5, 2026
77.50
77.70
76.16
76.45
75.77
23,906,753
Mar 4, 2026
75.06
76.98
75.02
76.76
76.08
32,655,022
Mar 3, 2026
77.90
78.55
75.45
75.73
75.06
46,517,528
Mar 2, 2026
77.82
79.41
77.14
78.10
77.41
42,695,443
Feb 27, 2026
79.88
81.34
79.85
80.58
79.87
28,587,504
Feb 26, 2026
81.22
82.00
80.01
80.10
79.39
51,961,656
Feb 25, 2026
83.00
83.94
80.61
82.10
81.37
68,228,159
Feb 24, 2026
88.00
88.96
85.18
85.18
84.43
48,629,402
Feb 13, 2026
94.47
95.59
93.42
94.64
93.80
36,714,561
Feb 12, 2026
96.78
97.07
93.90
94.17
93.34
43,302,754
Feb 11, 2026
94.45
98.72
94.30
97.00
96.14
50,123,752
Feb 10, 2026
96.75
96.75
93.71
95.10
94.26
43,542,050
Feb 9, 2026
92.99
97.88
92.99
97.10
96.24
71,660,717
Feb 6, 2026
91.50
93.45
89.50
92.35
91.53
39,841,702
Feb 5, 2026
90.91
93.30
90.72
92.47
91.65
50,981,415
Feb 4, 2026
91.10
91.77
90.25
91.49
90.68
26,532,223
Feb 3, 2026
89.00
91.88
89.00
91.60
90.79
45,942,349
Feb 2, 2026
88.27
91.79
88.22
88.95
88.16
33,111,155
Jan 30, 2026
92.39
92.39
89.00
89.37
88.58
46,444,564
Jan 29, 2026
89.13
92.30
87.17
92.30
91.48
66,275,041
Jan 28, 2026
90.75
91.50
89.80
89.84
89.05
45,146,062
Jan 27, 2026
92.67
93.16
90.01
90.80
90.00
45,868,206
Jan 26, 2026
93.14
95.50
92.62
92.66
91.84
57,672,603
Jan 23, 2026
93.62
97.50
92.81
93.32
92.50
73,605,161
Jan 22, 2026
97.00
97.45
92.91
93.61
92.78
43,923,500
Jan 21, 2026
96.09
97.50
94.18
95.09
94.25
44,680,193
Jan 20, 2026
94.90
99.81
94.00
96.09
95.24
84,885,643
Jan 19, 2026
88.77
94.00
88.77
93.40
92.57
71,518,903
Jan 16, 2026
90.15
90.88
88.00
88.43
87.65
41,008,015
Jan 15, 2026
89.71
91.75
89.30
89.61
88.82
38,141,134
Jan 14, 2026
92.00
93.09
89.93
90.05
89.25
58,599,037
Jan 13, 2026
95.40
95.82
91.81
91.91
91.10
55,861,016
Jan 12, 2026
95.79
97.50
93.93
95.40
94.56
59,171,154
Jan 9, 2026
93.84
97.48
93.46
95.78
94.93
68,204,901
Jan 8, 2026
92.46
96.41
92.16
92.95
92.13
56,929,362
Jan 7, 2026
90.60
94.79
90.10
93.41
92.58
69,224,280
Jan 6, 2026
89.97
91.30
89.00
90.59
89.79
57,830,493
Jan 5, 2026
92.97
93.30
89.50
90.29
89.49
78,449,295
Dec 31, 2025
90.57
95.66
88.88
94.56
93.72
83,146,168
Dec 30, 2025
91.38
91.38
88.88
90.21
89.41
46,653,236
Dec 29, 2025
93.00
95.10
90.10
91.48
90.67
67,085,921
Dec 26, 2025
84.84
92.88
84.53
92.30
91.48
100,830,349
Dec 25, 2025
87.00
87.26
85.01
85.21
84.46
51,523,589
Dec 24, 2025
87.26
88.66
86.15
87.86
87.08
71,430,991
Dec 23, 2025
92.67
95.64
88.87
88.91
88.12
134,030,007
Dec 22, 2025
84.00
91.09
83.40
91.09
90.28
88,745,767
Dec 19, 2025
76.50
84.15
76.50
82.81
82.08
77,956,042
Dec 18, 2025
78.80
79.52
76.50
76.50
75.82
32,515,518
Dec 17, 2025
80.50
80.88
76.92
79.72
79.02
33,410,395
Dec 16, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
79.36
80.95
79.00
80.10
79.39
31,532,943
Dec 15, 2025
79.22
80.47
78.44
79.42
78.47
22,052,604
Dec 12, 2025
79.50
80.06
77.91
79.20
78.25
28,028,199
Dec 11, 2025
82.60
82.60
79.41
79.48
78.53
37,149,961
Dec 10, 2025
79.90
83.76
79.84
82.83
81.84
51,785,315
Dec 9, 2025
81.58
82.09
79.91
80.24
79.28
28,835,812
Dec 8, 2025
81.11
82.95
81.11
82.11
81.13
31,270,598
Dec 5, 2025
81.17
81.77
80.16
81.02
80.05
22,278,101
Dec 4, 2025
81.15
81.80
80.30
81.22
80.25
20,812,198
Dec 3, 2025
83.00
84.30
81.70
81.83
80.85
29,842,778
Dec 2, 2025
84.00
84.42
82.40
83.42
82.42
35,676,995
Dec 1, 2025
79.02
85.73
78.98
84.46
83.45
73,627,167
Nov 28, 2025
78.52
79.15
77.10
79.03
78.08
31,696,371
Nov 27, 2025
80.90
80.91
78.42
78.50
77.56
36,764,533
Nov 26, 2025
79.71
80.79
79.18
80.34
79.38
39,365,499
Nov 25, 2025
79.20
80.05
78.90
79.69
78.74
30,537,777
Nov 24, 2025
79.50
80.08
77.76
78.53
77.59
36,008,245
Nov 21, 2025
80.54
82.48
79.05
79.05
78.10
45,408,838
Nov 20, 2025
82.80
83.88
81.66
81.73
80.75
40,535,745
Nov 19, 2025
84.59
85.82
81.77
82.40
81.41
52,516,302
Nov 18, 2025
87.40
87.89
84.26
85.04
84.02
56,999,795
Nov 17, 2025
87.60
90.20
86.61
87.80
86.75
55,250,738
Nov 14, 2025
90.00
92.27
88.22
88.28
87.22
66,716,405
Nov 13, 2025
88.27
91.44
87.51
90.52
89.44
85,396,172
Nov 12, 2025
89.94
93.80
88.52
89.21
88.14
106,388,193
Nov 11, 2025
88.65
93.39
86.50
90.53
89.45
138,266,342
Nov 10, 2025
79.30
86.89
78.98
86.89
85.85
91,381,547
Nov 7, 2025
76.51
80.80
76.13
78.99
78.05
76,439,770
Nov 6, 2025
77.47
77.54
75.20
75.34
74.44
42,517,919
Nov 5, 2025
74.61
79.94
74.39
77.60
76.67
64,801,179
Nov 4, 2025
76.10
77.27
74.84
75.45
74.55
36,112,710
Nov 3, 2025
76.00
77.30
75.00
76.67
75.75
48,062,756
