CTS International Logistics Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	7.180	7.260	7.060	7.150	7.150	14,461,801
2024-01-18	7.300	7.420	7.000	7.420	7.420	18,818,217
2024-01-17	7.580	7.580	7.310	7.340	7.340	6,760,530
2024-01-16	7.590	7.600	7.360	7.570	7.570	12,738,593
2024-01-15	7.460	7.740	7.450	7.580	7.580	14,805,287
2024-01-12	7.530	7.650	7.430	7.470	7.470	8,083,567
2024-01-11	7.360	7.700	7.350	7.600	7.600	10,191,519
2024-01-10	7.430	7.440	7.310	7.390	7.390	6,546,697
2024-01-09	7.360	7.490	7.280	7.380	7.380	7,916,039
2024-01-08	7.470	7.470	7.290	7.390	7.390	10,163,531
2024-01-05	7.640	7.640	7.420	7.460	7.460	14,914,221
2024-01-04	7.570	7.690	7.470	7.650	7.650	15,145,746
2024-01-03	7.530	7.600	7.460	7.570	7.570	12,282,806
2024-01-02	7.390	7.680	7.340	7.530	7.530	14,267,650
2023-12-29	7.320	7.470	7.270	7.390	7.390	13,940,718
2023-12-28	7.040	7.380	6.940	7.290	7.290	26,656,049
2023-12-27	6.990	7.070	6.860	7.020	7.020	12,207,572
2023-12-26	7.100	7.130	6.960	6.980	6.980	8,253,030
2023-12-25	7.210	7.210	7.030	7.090	7.090	10,565,133
2023-12-22	7.330	7.360	7.110	7.190	7.190	14,816,219
2023-12-21	7.310	7.380	7.210	7.320	7.320	9,619,773
2023-12-20	7.520	7.580	7.320	7.350	7.350	12,430,900
2023-12-19	7.700	7.730	7.390	7.490	7.490	17,149,492
2023-12-18	7.650	7.780	7.600	7.700	7.700	13,772,759
2023-12-15	7.780	7.840	7.620	7.680	7.680	11,217,504
2023-12-14	7.870	8.010	7.780	7.820	7.820	11,979,985
2023-12-13	7.940	7.990	7.800	7.840	7.840	13,135,400
2023-12-12	7.730	8.040	7.680	7.980	7.980	22,921,278
2023-12-11	7.550	7.780	7.380	7.740	7.740	17,251,342
2023-12-08	7.570	7.880	7.540	7.610	7.610	25,877,374
2023-12-07	7.930	7.930	7.640	7.680	7.680	18,503,978
2023-12-06	8.140	8.260	7.870	7.950	7.950	27,648,628
2023-12-05	8.350	8.500	8.100	8.180	8.180	41,601,065
2023-12-04	8.210	8.480	8.180	8.380	8.380	37,962,854
2023-12-01	7.870	8.190	7.800	8.150	8.150	43,950,691
2023-11-30	7.590	7.940	7.550	7.880	7.880	38,010,612
2023-11-29	7.380	7.690	7.340	7.670	7.670	42,827,549
2023-11-28	7.280	7.430	7.120	7.360	7.360	20,706,856
2023-11-27	7.050	7.320	6.940	7.240	7.240	28,190,106
2023-11-24	7.150	7.160	7.040	7.070	7.070	8,670,290
2023-11-23	7.210	7.230	7.130	7.180	7.180	5,632,640
2023-11-22	7.200	7.280	7.040	7.190	7.190	15,858,230
2023-11-21	7.200	7.320	7.200	7.230	7.230	9,169,895
2023-11-20	7.220	7.270	7.160	7.250	7.250	5,690,640
2023-11-17	7.180	7.290	7.160	7.230	7.230	5,222,810
2023-11-16	7.260	7.290	7.190	7.190	7.190	6,519,980
2023-11-15	7.360	7.390	7.230	7.260	7.260	7,196,894
2023-11-14	7.400	7.430	7.210	7.310	7.310	14,152,953
2023-11-13	7.140	7.350	7.090	7.340	7.340	16,045,690
2023-11-10	7.090	7.110	6.960	7.080	7.080	6,604,490
2023-11-09	7.140	7.180	7.080	7.090	7.090	6,143,508
2023-11-08	7.220	7.240	7.060	7.140	7.140	9,253,094
2023-11-07	7.270	7.280	7.170	7.230	7.230	8,749,598
2023-11-06	7.200	7.320	7.150	7.290	7.290	12,445,138
2023-11-03	7.190	7.210	7.140	7.160	7.160	7,999,469
2023-11-02	7.100	7.210	7.090	7.180	7.180	8,617,720
2023-11-01	7.280	7.320	7.080	7.140	7.140	11,611,380
2023-10-31	7.250	7.320	7.180	7.240	7.240	10,794,503
2023-10-30	7.520	7.520	7.130	7.260	7.260	33,964,862
2023-10-27	7.110	7.550	7.080	7.520	7.520	36,419,734

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.