CTS International Logistics Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.240 | 6.410 | 6.130 | 6.400 | 6.400 | 25,500,658 |
| 2024-04-23 | 6.650 | 6.660 | 6.170 | 6.220 | 6.220 | 44,051,630 |
| 2024-04-22 | 6.780 | 6.910 | 6.340 | 6.590 | 6.590 | 43,609,838 |
| 2024-04-19 | 6.840 | 7.030 | 6.790 | 6.920 | 6.920 | 13,922,160 |
| 2024-04-18 | 6.950 | 6.990 | 6.830 | 6.840 | 6.840 | 17,926,017 |
| 2024-04-17 | 6.840 | 6.950 | 6.840 | 6.950 | 6.950 | 18,307,761 |
| 2024-04-16 | 7.050 | 7.090 | 6.790 | 6.820 | 6.820 | 20,359,745 |
| 2024-04-15 | 6.960 | 7.190 | 6.850 | 7.090 | 7.090 | 28,747,965 |
| 2024-04-12 | 6.810 | 7.030 | 6.810 | 6.990 | 6.990 | 19,587,135 |
| 2024-04-11 | 6.770 | 6.920 | 6.730 | 6.840 | 6.840 | 14,807,300 |
| 2024-04-10 | 6.830 | 6.850 | 6.700 | 6.770 | 6.770 | 11,519,830 |
| 2024-04-09 | 6.770 | 6.870 | 6.690 | 6.830 | 6.830 | 12,942,880 |
| 2024-04-08 | 6.910 | 6.930 | 6.720 | 6.720 | 6.720 | 16,348,579 |
| 2024-04-03 | 6.990 | 7.030 | 6.890 | 6.940 | 6.940 | 13,808,738 |
| 2024-04-02 | 6.930 | 7.070 | 6.880 | 6.990 | 6.990 | 29,019,976 |
| 2024-04-01 | 6.660 | 6.980 | 6.660 | 6.930 | 6.930 | 30,148,630 |
| 2024-03-29 | 6.590 | 6.640 | 6.510 | 6.640 | 6.640 | 5,321,300 |
| 2024-03-28 | 6.520 | 6.660 | 6.500 | 6.580 | 6.580 | 10,631,588 |
| 2024-03-27 | 6.730 | 6.740 | 6.520 | 6.520 | 6.520 | 12,968,768 |
| 2024-03-26 | 6.650 | 6.740 | 6.650 | 6.720 | 6.720 | 11,430,010 |
| 2024-03-25 | 6.810 | 6.860 | 6.700 | 6.710 | 6.710 | 14,272,273 |
| 2024-03-22 | 7.000 | 7.000 | 6.820 | 6.860 | 6.860 | 15,555,765 |
| 2024-03-21 | 7.050 | 7.080 | 6.970 | 7.020 | 7.020 | 12,257,914 |
| 2024-03-20 | 6.960 | 7.070 | 6.910 | 7.050 | 7.050 | 20,825,637 |
| 2024-03-19 | 7.150 | 7.160 | 6.910 | 6.930 | 6.930 | 36,054,439 |
| 2024-03-18 | 7.070 | 7.190 | 6.980 | 7.190 | 7.190 | 23,799,470 |
| 2024-03-15 | 7.120 | 7.140 | 6.960 | 7.070 | 7.070 | 20,462,856 |
| 2024-03-14 | 7.240 | 7.340 | 7.070 | 7.120 | 7.120 | 20,938,633 |
| 2024-03-13 | 7.360 | 7.410 | 7.160 | 7.230 | 7.230 | 22,570,150 |
| 2024-03-12 | 7.390 | 7.440 | 7.290 | 7.400 | 7.400 | 15,153,221 |
| 2024-03-11 | 7.450 | 7.520 | 7.260 | 7.380 | 7.380 | 19,494,586 |
| 2024-03-08 | 7.400 | 7.680 | 7.400 | 7.480 | 7.480 | 16,866,837 |
| 2024-03-07 | 7.460 | 7.630 | 7.420 | 7.430 | 7.430 | 19,107,000 |
| 2024-03-06 | 7.360 | 7.540 | 7.310 | 7.410 | 7.410 | 13,207,190 |
| 2024-03-05 | 7.470 | 7.470 | 7.300 | 7.360 | 7.360 | 9,888,934 |
| 2024-03-04 | 7.490 | 7.550 | 7.360 | 7.480 | 7.480 | 16,298,401 |
| 2024-03-01 | 7.580 | 7.590 | 7.410 | 7.520 | 7.520 | 11,069,204 |
| 2024-02-29 | 7.460 | 7.620 | 7.450 | 7.570 | 7.570 | 8,481,520 |
| 2024-02-28 | 7.800 | 7.880 | 7.470 | 7.470 | 7.470 | 14,482,960 |
| 2024-02-27 | 7.730 | 7.870 | 7.700 | 7.850 | 7.850 | 13,199,024 |
| 2024-02-26 | 7.990 | 8.080 | 7.700 | 7.800 | 7.800 | 16,218,353 |
| 2024-02-23 | 7.640 | 7.810 | 7.580 | 7.800 | 7.800 | 15,636,791 |
| 2024-02-22 | 7.420 | 7.680 | 7.360 | 7.660 | 7.660 | 14,229,392 |
| 2024-02-21 | 7.490 | 7.730 | 7.420 | 7.490 | 7.490 | 14,170,287 |
| 2024-02-20 | 7.230 | 7.640 | 7.180 | 7.550 | 7.550 | 16,490,578 |
| 2024-02-19 | 7.260 | 7.350 | 7.100 | 7.290 | 7.290 | 17,064,961 |
| 2024-02-08 | 7.380 | 7.690 | 7.180 | 7.200 | 7.200 | 23,315,277 |
| 2024-02-07 | 6.920 | 7.480 | 6.860 | 7.380 | 7.380 | 21,712,003 |
| 2024-02-06 | 6.380 | 7.040 | 6.180 | 6.920 | 6.920 | 18,320,478 |
| 2024-02-05 | 6.600 | 6.670 | 6.170 | 6.400 | 6.400 | 18,894,528 |
| 2024-02-02 | 6.810 | 6.920 | 6.450 | 6.710 | 6.710 | 19,988,334 |
| 2024-02-01 | 7.000 | 7.150 | 6.770 | 6.860 | 6.860 | 24,060,056 |
| 2024-01-31 | 7.050 | 7.390 | 7.000 | 7.070 | 7.070 | 24,846,946 |
| 2024-01-30 | 7.570 | 7.830 | 7.450 | 7.480 | 7.480 | 25,559,365 |
| 2024-01-29 | 7.860 | 7.920 | 7.500 | 7.560 | 7.560 | 28,741,643 |
| 2024-01-26 | 7.880 | 7.990 | 7.770 | 7.900 | 7.900 | 35,194,285 |
| 2024-01-25 | 7.730 | 8.110 | 7.610 | 7.960 | 7.960 | 53,272,026 |
| 2024-01-24 | 7.340 | 7.720 | 7.240 | 7.720 | 7.720 | 41,741,726 |
| 2024-01-23 | 6.720 | 7.090 | 6.590 | 7.020 | 7.020 | 14,517,452 |
| 2024-01-22 | 7.060 | 7.100 | 6.640 | 6.710 | 6.710 | 12,112,166 |
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.