CTS International Logistics Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.110	7.550	7.080	7.520	7.520	36,419,734
2023-10-26	7.160	7.280	6.950	7.180	7.180	18,869,443
2023-10-25	7.040	7.350	7.030	7.250	7.250	24,470,322
2023-10-24	6.800	7.060	6.710	7.000	7.000	21,821,268
2023-10-23	6.710	6.880	6.630	6.660	6.660	13,733,769
2023-10-20	6.580	6.780	6.550	6.710	6.710	11,135,853
2023-10-19	6.630	6.690	6.560	6.580	6.580	6,864,064
2023-10-18	6.730	6.760	6.590	6.650	6.650	11,956,312
2023-10-17	6.850	6.860	6.720	6.770	6.770	6,490,950
2023-10-16	6.810	6.880	6.750	6.860	6.860	9,552,574
2023-10-13	6.950	6.980	6.780	6.800	6.800	11,199,184
2023-10-12	6.890	7.010	6.890	7.000	7.000	7,790,200
2023-10-11	6.920	6.960	6.870	6.890	6.890	6,773,580
2023-10-10	7.000	7.060	6.900	6.920	6.920	8,329,851
2023-10-09	7.090	7.090	6.920	7.000	7.000	10,885,080
2023-09-28	7.140	7.140	7.030	7.090	7.090	7,126,620
2023-09-27	6.980	7.120	6.980	7.090	7.090	10,620,481
2023-09-26	7.160	7.170	6.980	7.010	7.010	13,542,133
2023-09-25	7.260	7.270	7.130	7.180	7.180	8,574,553
2023-09-22	7.220	7.290	7.170	7.280	7.280	8,059,730
2023-09-21	7.260	7.320	7.230	7.250	7.250	4,541,016
2023-09-20	7.250	7.330	7.220	7.280	7.280	8,844,756
2023-09-19	7.390	7.400	7.250	7.290	7.290	9,427,350
2023-09-18	7.430	7.470	7.360	7.390	7.390	6,329,850
2023-09-15	7.500	7.500	7.390	7.420	7.420	6,241,021
2023-09-14	7.540	7.540	7.420	7.460	7.460	4,595,100
2023-09-13	7.540	7.650	7.470	7.520	7.520	6,449,206
2023-09-12	7.580	7.590	7.530	7.560	7.560	4,549,200
2023-09-11	7.520	7.600	7.470	7.590	7.590	8,513,113
2023-09-08	7.440	7.570	7.380	7.500	7.500	8,052,393
2023-09-07	7.550	7.550	7.420	7.430	7.430	7,598,686
2023-09-06	7.530	7.560	7.470	7.540	7.540	8,064,621
2023-09-05	7.710	7.710	7.510	7.550	7.550	13,732,244
2023-09-04	7.650	7.740	7.610	7.720	7.720	13,276,849
2023-09-01	7.500	7.690	7.490	7.650	7.650	12,359,314
2023-08-31	7.860	7.890	7.460	7.500	7.500	23,931,261
2023-08-30	8.610	8.750	7.840	7.910	7.910	41,451,779
2023-08-29	8.640	8.790	8.610	8.710	8.710	5,863,548
2023-08-28	9.000	9.050	8.530	8.600	8.600	9,923,865
2023-08-25	8.920	8.920	8.570	8.610	8.610	8,255,994
2023-08-24	9.130	9.250	8.920	8.920	8.920	5,868,830
2023-08-23	9.190	9.310	9.110	9.120	9.120	4,944,231
2023-08-22	9.130	9.260	9.080	9.210	9.210	7,242,601
2023-08-21	9.400	9.400	9.150	9.150	9.150	6,353,590
2023-08-18	9.320	9.540	9.300	9.340	9.340	7,781,103
2023-08-17	9.200	9.350	9.090	9.340	9.340	4,019,709
2023-08-16	9.170	9.260	9.120	9.200	9.200	4,133,490
2023-08-15	9.260	9.370	9.080	9.200	9.200	3,697,525
2023-08-14	9.040	9.220	9.040	9.200	9.200	3,481,410
2023-08-11	9.310	9.320	9.130	9.130	9.130	4,039,000
2023-08-10	9.220	9.340	9.200	9.300	9.300	3,075,683
2023-08-09	9.250	9.290	9.180	9.260	9.260	3,869,290
2023-08-08	9.350	9.390	9.250	9.320	9.320	3,451,202
2023-08-07	9.420	9.490	9.310	9.330	9.330	4,431,786
2023-08-04	9.480	9.530	9.380	9.430	9.430	4,138,789
2023-08-03	9.430	9.490	9.360	9.400	9.400	4,249,970
2023-08-02	9.480	9.600	9.430	9.460	9.460	6,240,886
2023-08-01	9.480	9.530	9.430	9.510	9.510	4,975,369
2023-07-31	9.360	9.580	9.360	9.480	9.480	9,569,547
2023-07-28	9.200	9.300	9.150	9.300	9.300	4,666,335

← NewerPage 13 of 21 · 1,213 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.