CTS International Logistics Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	9.940	10.040	9.810	10.000	9.637	8,681,513
2023-04-26	9.450	10.080	9.420	9.940	9.579	15,900,782
2023-04-25	9.560	9.600	9.280	9.540	9.194	7,069,871
2023-04-24	9.430	9.580	9.340	9.530	9.184	6,099,260
2023-04-21	9.400	9.490	9.320	9.450	9.107	7,212,894
2023-04-20	9.500	9.520	9.360	9.440	9.097	6,641,659
2023-04-19	9.570	9.620	9.420	9.560	9.213	9,639,786
2023-04-18	9.580	9.690	9.500	9.540	9.194	7,558,567
2023-04-17	9.300	9.680	9.210	9.530	9.184	15,015,439
2023-04-14	9.280	9.300	9.210	9.250	8.914	5,650,709
2023-04-13	9.250	9.490	9.200	9.250	8.914	8,177,193
2023-04-12	9.400	9.430	9.180	9.270	8.933	10,773,314
2023-04-11	9.590	9.590	9.370	9.390	9.049	9,285,636
2023-04-10	9.350	9.580	9.340	9.500	9.155	10,322,615
2023-04-07	9.380	9.460	9.330	9.340	9.001	7,103,608
2023-04-06	9.590	9.600	9.330	9.330	8.991	7,507,210
2023-04-04	9.380	9.660	9.350	9.580	9.232	9,400,010
2023-04-03	9.530	9.580	9.300	9.390	9.049	8,438,018
2023-03-31	9.550	9.570	9.450	9.520	9.174	5,559,898
2023-03-30	9.580	9.580	9.390	9.540	9.194	6,176,295
2023-03-29	9.360	9.580	9.330	9.510	9.165	13,275,838
2023-03-28	9.240	9.400	9.210	9.340	9.001	10,459,826
2023-03-27	9.250	9.260	9.150	9.190	8.856	5,671,464
2023-03-24	9.370	9.380	9.210	9.240	8.905	9,192,198
2023-03-23	9.480	9.480	9.310	9.350	9.011	9,665,565
2023-03-22	9.520	9.560	9.460	9.490	9.146	7,624,329
2023-03-21	9.550	9.570	9.430	9.470	9.126	6,184,552
2023-03-20	9.830	9.840	9.430	9.470	9.126	10,680,793
2023-03-17	9.830	9.890	9.760	9.800	9.444	5,592,322
2023-03-16	10.100	10.130	9.720	9.750	9.396	12,581,342
2023-03-15	10.100	10.280	10.080	10.150	9.782	6,772,092
2023-03-14	10.140	10.210	10.000	10.090	9.724	8,387,700
2023-03-13	10.230	10.330	10.000	10.150	9.782	15,311,254
2023-03-10	10.560	10.570	10.200	10.230	9.859	14,611,066
2023-03-09	10.510	10.730	10.460	10.620	10.234	15,299,821
2023-03-08	10.360	10.570	10.260	10.510	10.128	14,337,760
2023-03-07	10.300	10.550	10.250	10.410	10.032	21,600,253
2023-03-06	10.140	10.320	10.090	10.300	9.926	15,141,131
2023-03-03	10.120	10.130	9.990	10.100	9.733	8,616,303
2023-03-02	9.890	10.080	9.880	10.080	9.714	11,333,305
2023-03-01	9.810	9.890	9.810	9.890	9.531	5,823,499
2023-02-28	9.760	9.840	9.730	9.840	9.483	3,909,379
2023-02-27	9.820	9.880	9.720	9.750	9.396	5,298,467
2023-02-24	9.860	9.930	9.810	9.880	9.521	3,233,098
2023-02-23	9.960	9.970	9.820	9.850	9.492	7,251,942
2023-02-22	9.920	9.930	9.820	9.930	9.570	3,882,474
2023-02-21	9.870	9.980	9.820	9.940	9.579	6,853,068
2023-02-20	9.750	9.880	9.700	9.870	9.512	6,536,954
2023-02-17	9.840	9.940	9.720	9.740	9.386	8,464,763
2023-02-16	10.140	10.200	9.780	9.830	9.473	15,420,881
2023-02-15	10.560	10.580	10.070	10.130	9.762	22,618,737
2023-02-14	10.490	10.540	10.410	10.540	10.157	9,587,500
2023-02-13	10.390	10.420	10.300	10.400	10.022	5,440,242
2023-02-10	10.450	10.450	10.280	10.360	9.984	6,178,610
2023-02-09	10.250	10.450	10.220	10.450	10.071	7,249,512
2023-02-08	10.350	10.370	10.240	10.250	9.878	4,999,803
2023-02-07	10.280	10.380	10.220	10.340	9.965	6,482,994
2023-02-06	10.350	10.410	10.220	10.280	9.907	6,942,680
2023-02-03	10.690	10.690	10.360	10.430	10.051	10,105,617
2023-02-02	10.720	10.780	10.650	10.680	10.292	8,448,284

← NewerPage 15 of 21 · 1,216 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.