CTS International Logistics Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	9.270	9.400	9.260	9.310	9.310	5,780,670
2023-07-25	9.090	9.300	9.090	9.270	9.270	7,496,502
2023-07-24	9.100	9.180	9.040	9.080	9.080	3,764,790
2023-07-21	9.240	9.250	9.090	9.150	9.150	3,806,270
2023-07-20	9.210	9.300	9.150	9.160	9.160	6,394,956
2023-07-19	9.160	9.200	9.120	9.180	9.180	3,498,888
2023-07-18	9.010	9.190	8.970	9.170	9.170	7,944,519
2023-07-17	9.050	9.050	8.930	9.010	9.010	2,831,685
2023-07-14	9.030	9.070	8.960	9.040	9.040	4,752,394
2023-07-13	9.010	9.040	8.940	8.990	8.990	4,623,310
2023-07-12	9.040	9.040	8.950	8.960	8.960	3,942,442
2023-07-11	8.990	9.050	8.950	9.040	9.040	3,592,712
2023-07-10	8.890	9.050	8.860	8.980	8.980	5,146,818
2023-07-07	8.870	8.890	8.710	8.860	8.860	4,891,278
2023-07-06	9.000	9.050	8.900	8.900	8.900	5,397,188
2023-07-05	9.000	9.090	8.980	8.990	8.990	3,856,400
2023-07-04	9.080	9.100	8.980	9.040	9.040	5,876,257
2023-07-03	9.120	9.150	8.960	9.090	9.090	10,611,968
2023-06-30	9.000	9.130	8.950	9.110	9.110	5,771,708
2023-06-29	9.080	9.090	8.910	9.000	9.000	7,588,760
2023-06-28	9.090	9.120	8.950	9.080	9.080	4,532,035
2023-06-27	9.030	9.140	9.020	9.080	9.080	4,369,600
2023-06-26	8.950	9.070	8.870	8.980	8.980	5,942,514
2023-06-21	9.160	9.160	8.960	9.030	9.030	8,926,708
2023-06-20	9.780	9.780	9.400	9.420	9.078	16,432,840
2023-06-19	9.710	9.840	9.650	9.780	9.425	7,464,400
2023-06-16	9.700	9.830	9.660	9.710	9.358	6,744,860
2023-06-15	9.550	9.690	9.460	9.680	9.329	8,381,276
2023-06-14	9.440	9.560	9.410	9.490	9.146	6,084,394
2023-06-13	9.530	9.640	9.420	9.430	9.088	6,691,136
2023-06-12	9.670	9.740	9.320	9.520	9.174	13,438,481
2023-06-09	9.790	10.010	9.700	9.710	9.358	11,737,260
2023-06-08	9.750	10.140	9.630	9.870	9.512	16,082,445
2023-06-07	9.670	9.910	9.670	9.780	9.425	4,802,915
2023-06-06	9.850	9.940	9.670	9.700	9.348	7,317,712
2023-06-05	9.750	9.830	9.700	9.810	9.454	3,710,292
2023-06-02	9.560	9.770	9.540	9.740	9.386	5,797,840
2023-06-01	9.500	9.620	9.410	9.570	9.223	6,415,883
2023-05-31	9.750	9.780	9.510	9.530	9.184	6,618,429
2023-05-30	9.790	9.820	9.610	9.760	9.406	7,471,110
2023-05-29	9.660	9.930	9.540	9.790	9.435	12,687,872
2023-05-26	9.660	9.670	9.460	9.640	9.290	5,503,902
2023-05-25	9.540	9.630	9.370	9.580	9.232	9,294,388
2023-05-24	9.840	9.850	9.580	9.600	9.252	10,623,699
2023-05-23	9.780	10.080	9.580	9.860	9.502	19,717,729
2023-05-22	9.850	10.180	9.670	9.690	9.338	14,761,071
2023-05-19	9.930	9.940	9.430	9.800	9.444	15,674,166
2023-05-18	10.170	10.180	9.830	9.920	9.560	11,576,782
2023-05-17	10.080	10.180	9.920	10.120	9.753	7,031,345
2023-05-16	10.340	10.380	10.040	10.110	9.743	12,385,823
2023-05-15	9.860	10.390	9.820	10.330	9.955	27,035,411
2023-05-12	10.100	10.160	9.800	9.820	9.464	14,033,966
2023-05-11	10.300	10.320	9.900	10.030	9.666	22,266,961
2023-05-10	10.520	10.650	10.150	10.230	9.859	26,385,595
2023-05-09	10.900	11.450	10.430	10.450	10.071	69,347,240
2023-05-08	9.970	10.870	9.860	10.450	10.071	57,953,255
2023-05-05	9.740	9.930	9.700	9.880	9.521	11,643,512
2023-05-04	9.880	9.930	9.570	9.800	9.444	10,099,850
2023-04-28	9.990	10.090	9.890	9.980	9.618	7,745,271
2023-04-27	9.940	10.040	9.810	10.000	9.637	8,681,513

← NewerPage 14 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.