CTS International Logistics Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	10.640	10.710	10.320	10.690	10.302	12,667,969
2023-01-31	10.330	10.660	10.310	10.640	10.254	14,485,342
2023-01-30	10.700	10.740	10.300	10.320	9.945	17,116,545
2023-01-20	10.460	10.630	10.420	10.590	10.206	10,577,812
2023-01-19	10.330	10.460	10.240	10.450	10.071	8,525,990
2023-01-18	10.250	10.350	10.200	10.310	9.936	6,077,140
2023-01-17	10.210	10.250	10.120	10.230	9.859	5,911,057
2023-01-16	10.340	10.370	10.180	10.200	9.830	10,865,000
2023-01-13	10.220	10.350	10.180	10.300	9.926	8,161,405
2023-01-12	10.120	10.270	10.080	10.180	9.810	9,261,174
2023-01-11	10.200	10.230	10.000	10.110	9.743	14,964,153
2023-01-10	10.400	10.490	10.160	10.200	9.830	14,947,703
2023-01-09	10.420	10.660	10.330	10.400	10.022	13,219,334
2023-01-06	10.720	10.860	10.370	10.440	10.061	21,086,408
2023-01-05	10.480	10.820	10.360	10.780	10.389	21,947,531
2023-01-04	10.460	10.770	10.370	10.450	10.071	14,957,938
2023-01-03	10.610	10.750	10.170	10.440	10.061	29,186,197
2022-12-30	10.690	10.770	10.530	10.740	10.350	9,093,376
2022-12-29	11.060	11.060	10.500	10.580	10.196	12,399,458
2022-12-28	11.090	11.150	10.700	10.970	10.572	10,527,166
2022-12-27	10.970	11.330	10.970	11.150	10.745	10,041,086
2022-12-26	10.720	11.090	10.500	10.920	10.524	10,187,568
2022-12-23	10.820	11.040	10.700	10.760	10.369	5,606,865
2022-12-22	11.110	11.190	10.780	10.880	10.485	8,865,106
2022-12-21	11.040	11.230	10.960	11.100	10.697	6,380,944
2022-12-20	10.980	11.320	10.820	11.020	10.620	10,193,000
2022-12-19	11.330	11.390	10.960	11.050	10.649	9,868,870
2022-12-16	11.350	11.520	11.180	11.340	10.928	10,283,094
2022-12-15	11.770	11.870	11.360	11.390	10.977	13,435,557
2022-12-14	11.860	12.030	11.600	11.710	11.285	10,004,235
2022-12-13	11.890	12.050	11.650	11.880	11.449	10,168,882
2022-12-12	12.090	12.230	11.770	11.890	11.458	12,947,244
2022-12-09	12.980	13.020	12.110	12.230	11.786	15,001,956
2022-12-08	13.000	13.200	12.880	12.970	12.499	12,662,770
2022-12-07	12.420	13.030	12.380	12.960	12.490	18,874,270
2022-12-06	12.100	12.480	12.020	12.430	11.979	8,383,310
2022-12-05	12.200	12.290	12.000	12.160	11.719	8,055,684
2022-12-02	12.530	12.560	12.080	12.090	11.651	8,928,443
2022-12-01	12.260	12.650	12.130	12.440	11.988	12,703,936
2022-11-30	12.150	12.270	11.920	12.130	11.690	13,838,210
2022-11-29	12.320	12.420	12.060	12.180	11.738	7,743,390
2022-11-28	12.090	12.320	11.850	12.320	11.873	7,374,797
2022-11-25	12.340	12.430	12.220	12.230	11.786	4,750,413
2022-11-24	12.310	12.540	12.240	12.260	11.815	6,370,064
2022-11-23	12.210	12.640	12.030	12.380	11.931	10,652,250
2022-11-22	12.320	12.480	12.100	12.150	11.709	8,784,124
2022-11-21	12.220	12.440	12.110	12.370	11.921	6,341,464
2022-11-18	12.440	12.620	12.310	12.330	11.882	8,927,537
2022-11-17	12.450	12.730	12.390	12.560	12.104	8,288,810
2022-11-16	12.420	12.720	12.370	12.570	12.114	10,606,118
2022-11-15	12.100	12.650	11.660	12.530	12.075	26,222,868
2022-11-14	12.360	12.600	11.950	12.170	11.728	16,792,890
2022-11-11	12.020	12.550	12.000	12.360	11.911	24,672,500
2022-11-10	12.180	12.250	11.830	11.850	11.420	9,945,728
2022-11-09	11.990	12.220	11.830	12.180	11.738	8,737,693
2022-11-08	11.900	12.160	11.800	12.010	11.574	10,445,889
2022-11-07	12.120	12.120	11.780	11.970	11.535	14,747,286
2022-11-04	11.760	12.280	11.570	12.200	11.757	25,751,858
2022-11-03	11.490	12.040	11.310	11.710	11.285	21,337,384
2022-11-02	11.280	11.670	11.160	11.450	11.034	24,842,301

← NewerPage 16 of 21 · 1,212 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.