China Tourism Group Duty Free Corporation Limited 2009–2026 Price history

Listed

2009-10

First close

CNY 8.5400

split-adjusted

Since listing

+503%

QuotesYahoo Finance Google Finance

216 points—

Current

CNY 51.80

$15.8 B · 2026-11-13 15:00 CST

Peak

CNY 52.22

$15.9 B2026-11

Low

CNY 51.11

$15.6 B2026-11

Latest change

+0.5%

Prior close → 15:00

Change since first

+0.5%

2026-11

52-week range

CNY 48.09 – CNY 99.81

Drawdown

-48.4%

Avg vol 3m

18.3M

Dividend yield

1.36%

Price history

Nov 13, 2026

Monthly closes from Yahoo Finance, split-adjusted, dividends excluded. Earlier points are actual closes, not reconstructed. · 15-minute delayed data

Time (CST)CloseMarket capChange

15:00CNY 51.80$15.8 B+0.5%
14:59CNY 51.80$15.8 B+0.5%
14:58CNY 51.80$15.8 B+0.5%
14:57CNY 51.80$15.8 B+0.5%
14:56CNY 51.74$15.8 B+0.4%
14:55CNY 51.66$15.8 B+0.3%
14:54CNY 51.67$15.8 B+0.3%
14:53CNY 51.63$15.8 B+0.2%
14:52CNY 51.60$15.8 B+0.1%
14:51CNY 51.61$15.8 B+0.2%
14:50CNY 51.64$15.8 B+0.2%
14:49CNY 51.68$15.8 B+0.3%
14:48CNY 51.71$15.8 B+0.3%
14:47CNY 51.68$15.8 B+0.3%
14:46CNY 51.68$15.8 B+0.3%
14:45CNY 51.66$15.8 B+0.3%
14:44CNY 51.69$15.8 B+0.3%
14:43CNY 51.68$15.8 B+0.3%
14:42CNY 51.69$15.8 B+0.3%
14:41CNY 51.68$15.8 B+0.3%
14:40CNY 51.69$15.8 B+0.3%
14:39CNY 51.65$15.8 B+0.2%
14:38CNY 51.64$15.8 B+0.2%
14:37CNY 51.66$15.8 B+0.3%
14:36CNY 51.65$15.8 B+0.2%
14:35CNY 51.67$15.8 B+0.3%
14:34CNY 51.68$15.8 B+0.3%
14:33CNY 51.71$15.8 B+0.3%
14:32CNY 51.77$15.8 B+0.5%
14:31CNY 51.73$15.8 B+0.4%
14:30CNY 51.77$15.8 B+0.5%
14:29CNY 51.78$15.8 B+0.5%
14:28CNY 51.76$15.8 B+0.4%
14:27CNY 51.73$15.8 B+0.4%
14:26CNY 51.76$15.8 B+0.4%
14:25CNY 51.73$15.8 B+0.4%
14:24CNY 51.73$15.8 B+0.4%
14:23CNY 51.72$15.8 B+0.4%
14:22CNY 51.77$15.8 B+0.5%
14:21CNY 51.76$15.8 B+0.4%
14:20CNY 51.72$15.8 B+0.4%
14:19CNY 51.64$15.8 B+0.2%
14:18CNY 51.64$15.8 B+0.2%
14:17CNY 51.65$15.8 B+0.2%
13:54CNY 51.62$15.8 B+0.2%
13:53CNY 51.65$15.8 B+0.2%
13:52CNY 51.69$15.8 B+0.3%
13:51CNY 51.71$15.8 B+0.3%
13:50CNY 51.73$15.8 B+0.4%
13:49CNY 51.80$15.8 B+0.5%
13:48CNY 51.81$15.8 B+0.5%
13:47CNY 51.83$15.8 B+0.6%
13:46CNY 51.84$15.8 B+0.6%
13:45CNY 51.86$15.8 B+0.6%
13:43CNY 51.89$15.8 B+0.7%
13:42CNY 51.85$15.8 B+0.6%
13:41CNY 51.72$15.8 B+0.4%
13:40CNY 51.74$15.8 B+0.4%
13:39CNY 51.71$15.8 B+0.3%
13:38CNY 51.68$15.8 B+0.3%
13:37CNY 51.72$15.8 B+0.4%
13:36CNY 51.72$15.8 B+0.4%
13:35CNY 51.76$15.8 B+0.4%
13:34CNY 51.84$15.8 B+0.6%
13:33CNY 51.86$15.8 B+0.6%
13:32CNY 51.85$15.8 B+0.6%
13:31CNY 51.84$15.8 B+0.6%
13:30CNY 51.83$15.8 B+0.6%
13:29CNY 51.80$15.8 B+0.5%
13:27CNY 51.66$15.8 B+0.3%
13:26CNY 51.63$15.8 B+0.2%
13:25CNY 51.63$15.8 B+0.2%
13:24CNY 51.65$15.8 B+0.2%
13:23CNY 51.72$15.8 B+0.4%
13:22CNY 51.74$15.8 B+0.4%
13:18CNY 51.87$15.8 B+0.7%
13:17CNY 51.83$15.8 B+0.6%
13:16CNY 51.83$15.8 B+0.6%
13:15CNY 51.84$15.8 B+0.6%
13:14CNY 51.85$15.8 B+0.6%
13:13CNY 51.86$15.8 B+0.6%
13:12CNY 51.87$15.8 B+0.7%
13:11CNY 51.90$15.9 B+0.7%
13:10CNY 51.88$15.8 B+0.7%
13:09CNY 51.88$15.8 B+0.7%
13:08CNY 51.91$15.9 B+0.7%
13:07CNY 51.93$15.9 B+0.8%
13:06CNY 51.99$15.9 B+0.9%
13:05CNY 51.97$15.9 B+0.9%
13:04CNY 51.96$15.9 B+0.8%
13:03CNY 51.96$15.9 B+0.8%
13:02CNY 52.03$15.9 B+1.0%
13:01CNY 52.04$15.9 B+1.0%
13:00CNY 52.20$15.9 B+1.3%
11:30CNY 52.15$15.9 B+1.2%
11:29CNY 52.22$15.9 B+1.3%
11:28CNY 52.21$15.9 B+1.3%
11:27CNY 52.08$15.9 B+1.1%
11:26CNY 52.06$15.9 B+1.0%
11:25CNY 52.04$15.9 B+1.0%
11:24CNY 51.95$15.9 B+0.8%
11:23CNY 51.97$15.9 B+0.9%
11:22CNY 51.97$15.9 B+0.9%
11:21CNY 52.00$15.9 B+0.9%
11:20CNY 52.03$15.9 B+1.0%
11:19CNY 52.05$15.9 B+1.0%
11:18CNY 52.12$15.9 B+1.1%
11:17CNY 52.00$15.9 B+0.9%
11:16CNY 51.94$15.9 B+0.8%
11:15CNY 51.93$15.9 B+0.8%
11:14CNY 51.93$15.9 B+0.8%
11:13CNY 51.95$15.9 B+0.8%
11:12CNY 51.95$15.9 B+0.8%
11:11CNY 51.94$15.9 B+0.8%
11:10CNY 51.98$15.9 B+0.9%
11:09CNY 52.05$15.9 B+1.0%
11:08CNY 51.97$15.9 B+0.9%
11:07CNY 51.94$15.9 B+0.8%
11:06CNY 51.93$15.9 B+0.8%
11:05CNY 51.93$15.9 B+0.8%
11:04CNY 51.95$15.9 B+0.8%
11:03CNY 51.95$15.9 B+0.8%
11:02CNY 51.96$15.9 B+0.8%
11:01CNY 52.04$15.9 B+1.0%
11:00CNY 52.01$15.9 B+0.9%
10:59CNY 52.01$15.9 B+0.9%
10:58CNY 52.05$15.9 B+1.0%
10:57CNY 52.01$15.9 B+0.9%
10:56CNY 51.98$15.9 B+0.9%
10:55CNY 52.06$15.9 B+1.0%
10:54CNY 52.11$15.9 B+1.1%
10:53CNY 52.13$15.9 B+1.2%
10:52CNY 52.06$15.9 B+1.0%
10:51CNY 52.00$15.9 B+0.9%
10:50CNY 52.02$15.9 B+1.0%
10:49CNY 51.98$15.9 B+0.9%
10:48CNY 51.95$15.9 B+0.8%
10:47CNY 51.92$15.9 B+0.8%
10:46CNY 51.83$15.8 B+0.6%
10:45CNY 51.78$15.8 B+0.5%
10:44CNY 51.84$15.8 B+0.6%
10:43CNY 51.77$15.8 B+0.5%
10:42CNY 51.84$15.8 B+0.6%
10:41CNY 51.84$15.8 B+0.6%
10:40CNY 51.78$15.8 B+0.5%
10:39CNY 51.80$15.8 B+0.5%
10:38CNY 51.85$15.8 B+0.6%
10:37CNY 51.78$15.8 B+0.5%
10:36CNY 51.70$15.8 B+0.3%
10:35CNY 51.73$15.8 B+0.4%
10:34CNY 51.70$15.8 B+0.3%
10:33CNY 51.67$15.8 B+0.3%
10:32CNY 51.66$15.8 B+0.3%
10:31CNY 51.61$15.8 B+0.2%
10:30CNY 51.53$15.7 B0.0%
10:29CNY 51.54$15.7 B0.0%
10:28CNY 51.51$15.7 B0.0%
10:27CNY 51.47$15.7 B-0.1%
10:26CNY 51.48$15.7 B-0.1%
10:25CNY 51.50$15.7 B-0.1%
10:24CNY 51.50$15.7 B-0.1%
10:23CNY 51.53$15.7 B0.0%
10:22CNY 51.51$15.7 B0.0%
10:21CNY 51.48$15.7 B-0.1%
10:20CNY 51.54$15.7 B0.0%
10:19CNY 51.52$15.7 B0.0%
10:18CNY 51.52$15.7 B0.0%
10:17CNY 51.40$15.7 B-0.3%
10:16CNY 51.47$15.7 B-0.1%
10:15CNY 51.45$15.7 B-0.2%
10:14CNY 51.46$15.7 B-0.1%
10:13CNY 51.44$15.7 B-0.2%
10:12CNY 51.45$15.7 B-0.2%
10:11CNY 51.42$15.7 B-0.2%
10:10CNY 51.48$15.7 B-0.1%
10:09CNY 51.45$15.7 B-0.2%
10:08CNY 51.38$15.7 B-0.3%
10:07CNY 51.35$15.7 B-0.3%
10:06CNY 51.38$15.7 B-0.3%
10:05CNY 51.31$15.7 B-0.4%
10:04CNY 51.34$15.7 B-0.4%
10:03CNY 51.37$15.7 B-0.3%
10:02CNY 51.35$15.7 B-0.3%
10:01CNY 51.37$15.7 B-0.3%
10:00CNY 51.42$15.7 B-0.2%
09:59CNY 51.42$15.7 B-0.2%
09:58CNY 51.40$15.7 B-0.3%
09:57CNY 51.40$15.7 B-0.3%
09:56CNY 51.40$15.7 B-0.3%
09:55CNY 51.48$15.7 B-0.1%
09:54CNY 51.53$15.7 B0.0%
09:53CNY 51.46$15.7 B-0.1%
09:52CNY 51.47$15.7 B-0.1%
09:51CNY 51.52$15.7 B0.0%
09:50CNY 51.52$15.7 B0.0%
09:49CNY 51.50$15.7 B-0.1%
09:48CNY 51.39$15.7 B-0.3%
09:47CNY 51.28$15.7 B-0.5%
09:46CNY 51.35$15.7 B-0.3%
09:45CNY 51.32$15.7 B-0.4%
09:44CNY 51.40$15.7 B-0.3%
09:43CNY 51.41$15.7 B-0.2%
09:42CNY 51.41$15.7 B-0.2%
09:41CNY 51.43$15.7 B-0.2%
09:40CNY 51.39$15.7 B-0.3%
09:39CNY 51.32$15.7 B-0.4%
09:38CNY 51.26$15.7 B-0.5%
09:37CNY 51.17$15.6 B-0.7%
09:36CNY 51.11$15.6 B-0.8%
09:35CNY 51.12$15.6 B-0.8%
09:34CNY 51.20$15.6 B-0.6%
09:33CNY 51.19$15.6 B-0.7%
09:32CNY 51.19$15.6 B-0.7%
09:31CNY 51.28$15.7 B-0.5%
09:30CNY 51.43$15.7 B-0.2%
09:30CNY 51.53$15.7 B0.0%

Ownership & Control

Latest available filings

Controlling entity: China Tourism Group Corporation — ~50.30% (SASAC)
Insiders: 53.94%
Institutions: 5.01%(226 holders)
Free float: 10.87%

Percentages are of total shares outstanding, aggregated from 13F-style filings via Yahoo Finance. Institutional figures reflect US-filed positions and may undercount owners filing elsewhere. No figure is shown where none is disclosed.

In the press

All coverage →

China Tourism Group Duty Free Corporation Limited — Price history

Price history

Ownership & Control

In the press