CTS International Logistics Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	11.080	11.250	10.840	11.160	10.755	17,278,548
2022-10-31	11.100	11.250	10.730	11.150	10.745	20,172,905
2022-10-28	11.220	11.380	11.000	11.110	10.707	14,723,943
2022-10-27	11.240	11.680	11.170	11.310	10.899	22,962,997
2022-10-26	11.070	11.540	10.980	11.220	10.813	26,507,591
2022-10-25	10.220	11.350	10.220	11.170	10.765	35,980,169
2022-10-24	10.730	10.970	10.280	10.320	9.945	16,916,420
2022-10-21	10.900	10.990	10.800	10.840	10.446	8,150,095
2022-10-20	11.070	11.100	10.730	10.890	10.495	15,150,437
2022-10-19	10.710	11.400	10.460	11.070	10.668	32,420,429
2022-10-18	10.830	11.200	10.650	10.700	10.312	22,546,511
2022-10-17	10.790	11.010	10.500	10.950	10.553	17,854,156
2022-10-14	10.480	10.900	10.390	10.790	10.398	27,691,991
2022-10-13	9.840	10.670	9.780	10.480	10.100	31,234,658
2022-10-12	9.380	9.900	9.270	9.880	9.521	17,133,797
2022-10-11	9.380	9.520	9.150	9.470	9.126	9,968,607
2022-10-10	9.580	9.630	9.320	9.410	9.068	8,207,557
2022-09-30	9.850	9.910	9.500	9.590	9.242	10,969,466
2022-09-29	9.990	10.010	9.630	9.900	9.541	15,528,948
2022-09-28	10.190	10.380	9.880	9.910	9.550	12,817,544
2022-09-27	10.010	10.280	9.770	10.230	9.859	17,944,286
2022-09-26	9.940	10.220	9.800	9.960	9.598	11,927,966
2022-09-23	10.490	10.500	9.980	10.090	9.724	19,312,429
2022-09-22	10.370	10.510	10.250	10.310	9.936	20,912,192
2022-09-21	10.190	10.510	9.930	10.420	10.042	21,728,721
2022-09-20	10.150	10.400	9.900	10.250	9.878	24,020,923
2022-09-19	10.060	10.160	9.820	10.000	9.637	21,786,859
2022-09-16	10.450	10.640	9.950	10.000	9.637	32,171,193
2022-09-15	10.660	10.990	10.390	10.600	10.215	28,772,903
2022-09-14	10.330	11.050	10.110	10.620	10.234	55,886,604
2022-09-13	10.420	10.800	10.310	10.350	9.974	46,179,148
2022-09-09	9.970	10.350	9.570	10.220	9.849	55,109,231
2022-09-08	9.270	10.190	9.250	10.020	9.656	64,382,055
2022-09-07	9.130	9.320	9.060	9.260	8.924	15,886,174
2022-09-06	8.820	9.270	8.810	9.210	8.876	17,695,391
2022-09-05	8.910	9.000	8.690	8.800	8.481	10,386,318
2022-09-02	8.780	8.980	8.750	8.910	8.587	8,033,700
2022-09-01	8.960	9.040	8.720	8.760	8.442	11,303,730
2022-08-31	9.160	9.180	8.950	8.980	8.654	10,607,111
2022-08-30	9.200	9.340	9.120	9.220	8.885	7,956,267
2022-08-29	9.350	9.350	9.050	9.180	8.847	16,080,475
2022-08-26	9.060	9.530	9.050	9.360	9.020	27,231,856
2022-08-25	8.990	9.140	8.800	8.990	8.664	9,241,632
2022-08-24	9.150	9.460	8.940	8.960	8.635	22,418,641
2022-08-23	9.010	9.130	8.880	9.030	8.702	14,453,771
2022-08-22	9.110	9.140	9.020	9.030	8.702	15,426,500
2022-08-19	9.190	9.240	9.110	9.110	8.779	7,385,539
2022-08-18	9.280	9.280	9.070	9.210	8.876	10,714,536
2022-08-17	9.240	9.330	9.120	9.250	8.914	10,954,349
2022-08-16	9.030	9.290	8.970	9.210	8.876	16,312,751
2022-08-15	8.710	9.250	8.490	9.040	8.712	21,918,995
2022-08-12	8.580	8.700	8.530	8.680	8.365	8,599,351
2022-08-11	8.300	8.600	8.300	8.570	8.259	12,180,147
2022-08-10	8.360	8.390	8.260	8.290	7.989	5,786,649
2022-08-09	8.450	8.450	8.310	8.360	8.057	4,963,899
2022-08-08	8.410	8.440	8.310	8.430	8.124	7,545,156
2022-08-05	8.330	8.420	8.250	8.400	8.095	7,660,773
2022-08-04	8.350	8.470	8.220	8.320	8.018	5,597,095
2022-08-03	8.320	8.530	8.310	8.330	8.028	7,959,874
2022-08-02	8.700	8.700	8.200	8.340	8.037	13,632,810

← NewerPage 17 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.