CTS International Logistics Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.310 | 5.370 | 5.260 | 5.280 | 5.280 | 11,508,226 |
| 2024-07-22 | 5.280 | 5.360 | 5.270 | 5.300 | 5.300 | 11,540,829 |
| 2024-07-19 | 5.310 | 5.310 | 5.220 | 5.280 | 5.280 | 11,985,539 |
| 2024-07-18 | 5.260 | 5.350 | 5.210 | 5.330 | 5.330 | 14,023,496 |
| 2024-07-17 | 5.320 | 5.420 | 5.250 | 5.290 | 5.290 | 19,193,760 |
| 2024-07-16 | 5.360 | 5.390 | 5.280 | 5.310 | 5.310 | 11,061,130 |
| 2024-07-15 | 5.570 | 5.590 | 5.450 | 5.560 | 5.560 | 8,416,025 |
| 2024-07-12 | 5.640 | 5.660 | 5.580 | 5.600 | 5.600 | 10,685,216 |
| 2024-07-11 | 5.590 | 5.660 | 5.570 | 5.650 | 5.650 | 10,848,100 |
| 2024-07-10 | 5.500 | 5.620 | 5.480 | 5.510 | 5.510 | 8,992,700 |
| 2024-07-09 | 5.430 | 5.560 | 5.340 | 5.520 | 5.520 | 14,278,200 |
| 2024-07-08 | 5.710 | 5.720 | 5.400 | 5.420 | 5.420 | 20,956,820 |
| 2024-07-05 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 0 |
| 2024-07-04 | 5.800 | 5.810 | 5.630 | 5.660 | 5.660 | 9,066,900 |
| 2024-07-03 | 5.780 | 5.810 | 5.740 | 5.780 | 5.780 | 6,908,620 |
| 2024-07-02 | 5.760 | 5.830 | 5.750 | 5.810 | 5.810 | 8,934,200 |
| 2024-07-01 | 5.760 | 5.800 | 5.640 | 5.780 | 5.780 | 14,361,428 |
| 2024-06-28 | 5.720 | 5.870 | 5.720 | 5.770 | 5.770 | 14,493,216 |
| 2024-06-27 | 5.870 | 5.910 | 5.710 | 5.720 | 5.720 | 11,040,359 |
| 2024-06-26 | 5.750 | 5.920 | 5.700 | 5.910 | 5.910 | 10,277,300 |
| 2024-06-25 | 5.760 | 5.820 | 5.730 | 5.770 | 5.770 | 8,660,090 |
| 2024-06-24 | 5.930 | 5.940 | 5.760 | 5.760 | 5.760 | 12,147,430 |
| 2024-06-21 | 5.870 | 5.950 | 5.860 | 5.930 | 5.930 | 7,491,613 |
| 2024-06-20 | 6.030 | 6.040 | 5.900 | 5.900 | 5.900 | 10,017,920 |
| 2024-06-19 | 6.100 | 6.110 | 6.020 | 6.030 | 6.030 | 7,199,103 |
| 2024-06-18 | 5.960 | 6.120 | 5.960 | 6.090 | 6.090 | 12,182,156 |
| 2024-06-17 | 6.060 | 6.070 | 5.930 | 5.980 | 5.980 | 18,342,014 |
| 2024-06-14 | 6.070 | 6.140 | 6.000 | 6.090 | 6.090 | 14,186,770 |
| 2024-06-13 | 6.280 | 6.280 | 6.060 | 6.070 | 6.070 | 21,649,993 |
| 2024-06-12 | 6.250 | 6.310 | 6.240 | 6.260 | 6.260 | 10,851,491 |
| 2024-06-11 | 6.330 | 6.340 | 6.180 | 6.240 | 6.240 | 14,537,364 |
| 2024-06-07 | 6.400 | 6.420 | 6.270 | 6.320 | 6.320 | 14,713,103 |
| 2024-06-06 | 6.430 | 6.470 | 6.300 | 6.360 | 6.360 | 16,510,655 |
| 2024-06-05 | 6.660 | 6.670 | 6.410 | 6.420 | 6.420 | 15,733,429 |
| 2024-06-04 | 6.540 | 6.680 | 6.490 | 6.670 | 6.670 | 10,237,201 |
| 2024-06-03 | 6.650 | 6.710 | 6.480 | 6.550 | 6.550 | 16,720,891 |
| 2024-05-31 | 6.680 | 6.750 | 6.640 | 6.660 | 6.660 | 7,879,526 |
| 2024-05-30 | 6.680 | 6.730 | 6.650 | 6.690 | 6.690 | 6,779,760 |
| 2024-05-29 | 6.680 | 6.790 | 6.670 | 6.710 | 6.710 | 8,898,471 |
| 2024-05-28 | 6.900 | 6.920 | 6.680 | 6.700 | 6.700 | 17,832,511 |
| 2024-05-27 | 6.870 | 6.970 | 6.770 | 6.940 | 6.940 | 18,029,846 |
| 2024-05-24 | 6.800 | 6.870 | 6.730 | 6.780 | 6.780 | 12,691,068 |
| 2024-05-23 | 7.040 | 7.050 | 6.780 | 6.800 | 6.800 | 19,264,641 |
| 2024-05-22 | 7.020 | 7.120 | 7.020 | 7.050 | 7.050 | 12,026,636 |
| 2024-05-21 | 7.010 | 7.230 | 6.960 | 7.060 | 7.060 | 23,624,960 |
| 2024-05-20 | 6.990 | 7.080 | 6.950 | 7.020 | 7.020 | 17,126,068 |
| 2024-05-17 | 6.980 | 7.090 | 6.910 | 7.010 | 7.010 | 15,741,605 |
| 2024-05-16 | 7.130 | 7.240 | 6.960 | 6.990 | 6.990 | 30,424,681 |
| 2024-05-15 | 7.130 | 7.230 | 7.060 | 7.130 | 7.130 | 21,974,556 |
| 2024-05-14 | 7.020 | 7.220 | 7.010 | 7.190 | 7.190 | 35,063,003 |
| 2024-05-13 | 6.920 | 7.140 | 6.760 | 7.060 | 7.060 | 39,804,603 |
| 2024-05-10 | 6.940 | 7.010 | 6.820 | 6.950 | 6.950 | 21,962,216 |
| 2024-05-09 | 6.700 | 6.930 | 6.680 | 6.910 | 6.910 | 28,951,113 |
| 2024-05-08 | 6.900 | 6.900 | 6.690 | 6.720 | 6.720 | 18,743,913 |
| 2024-05-07 | 6.900 | 6.940 | 6.800 | 6.900 | 6.900 | 22,551,450 |
| 2024-05-06 | 6.750 | 6.930 | 6.690 | 6.900 | 6.900 | 24,872,850 |
| 2024-04-30 | 6.700 | 6.790 | 6.570 | 6.650 | 6.650 | 24,223,563 |
| 2024-04-29 | 6.520 | 6.740 | 6.510 | 6.700 | 6.700 | 22,253,152 |
| 2024-04-26 | 6.460 | 6.540 | 6.410 | 6.530 | 6.530 | 20,193,140 |
| 2024-04-25 | 6.380 | 6.490 | 6.320 | 6.480 | 6.480 | 21,767,672 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.3420 CNY |
| 2022-08-01 | 0.2280 CNY |
| 2021-07-16 | 0.2470 CNY |
| 2020-08-06 | 0.0650 CNY |
| 2019-07-09 | 0.0980 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.