CTS International Logistics Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	8.950	8.950	8.720	8.780	8.461	8,598,738
2022-07-29	9.280	9.300	9.090	9.170	8.617	8,940,620
2022-07-28	9.210	9.290	9.200	9.270	8.711	8,626,725
2022-07-27	9.170	9.180	9.110	9.180	8.627	4,484,358
2022-07-26	9.190	9.200	9.070	9.160	8.608	7,285,097
2022-07-25	9.230	9.340	9.120	9.140	8.589	6,616,441
2022-07-22	9.400	9.470	9.150	9.220	8.664	9,701,208
2022-07-21	9.250	9.550	9.160	9.370	8.805	19,429,779
2022-07-20	9.220	9.360	9.170	9.250	8.693	9,654,426
2022-07-19	9.080	9.210	9.030	9.140	8.589	9,614,507
2022-07-18	9.050	9.140	9.020	9.100	8.552	9,369,318
2022-07-15	9.260	9.300	9.020	9.050	8.505	9,890,446
2022-07-14	9.500	9.510	9.280	9.300	8.740	9,494,660
2022-07-13	9.280	9.510	9.260	9.500	8.928	11,565,402
2022-07-12	9.550	9.560	9.190	9.210	8.655	11,904,145
2022-07-11	9.800	9.830	9.410	9.480	8.909	15,931,621
2022-07-08	9.610	10.060	9.610	9.800	9.209	19,820,384
2022-07-07	9.700	9.730	9.550	9.570	8.993	16,742,890
2022-07-06	10.100	10.100	9.580	9.700	9.115	21,870,073
2022-07-05	10.040	10.330	10.040	10.160	9.548	18,761,832
2022-07-04	10.050	10.070	9.930	10.020	9.416	9,082,958
2022-07-01	10.150	10.220	10.000	10.050	9.444	12,715,126
2022-06-30	10.070	10.230	9.990	10.030	9.426	13,267,721
2022-06-29	10.270	10.270	10.060	10.080	9.473	11,200,832
2022-06-28	10.370	10.400	10.080	10.290	9.670	15,119,862
2022-06-27	9.990	10.480	9.990	10.300	9.679	22,934,834
2022-06-24	9.820	10.080	9.680	9.900	9.303	14,917,184
2022-06-23	9.590	9.790	9.450	9.760	9.172	12,933,378
2022-06-22	9.860	9.910	9.500	9.550	8.975	11,999,153
2022-06-21	10.250	10.250	9.770	9.850	9.256	20,315,018
2022-06-20	10.100	10.350	9.980	10.190	9.576	20,578,500
2022-06-17	9.900	10.060	9.750	10.020	9.416	12,185,391
2022-06-16	10.160	10.160	9.940	10.000	9.397	8,494,186
2022-06-15	10.030	10.220	9.980	10.020	9.416	13,173,232
2022-06-14	9.980	10.040	9.660	10.010	9.407	9,900,466
2022-06-13	10.180	10.180	9.940	10.010	9.407	11,934,612
2022-06-10	9.870	10.260	9.810	10.250	9.632	14,053,908
2022-06-09	10.100	10.170	9.870	9.980	9.379	9,541,680
2022-06-08	10.170	10.340	9.950	10.170	9.557	13,592,157
2022-06-07	10.200	10.340	10.120	10.170	9.557	10,319,968
2022-06-06	10.100	10.380	9.970	10.240	9.623	15,842,191
2022-06-02	10.100	10.120	9.860	10.070	9.463	12,844,487
2022-06-01	10.130	10.320	9.970	10.110	9.501	13,368,692
2022-05-31	10.050	10.150	9.910	10.080	9.473	13,816,159
2022-05-30	10.000	10.310	9.860	10.170	9.557	23,527,156
2022-05-27	9.830	9.950	9.650	9.800	9.209	13,574,256
2022-05-26	9.640	9.720	9.450	9.670	9.087	9,537,041
2022-05-25	9.400	9.660	9.300	9.630	9.050	10,050,374
2022-05-24	9.730	9.900	9.390	9.400	8.834	20,182,545
2022-05-23	9.650	9.860	9.560	9.730	9.144	13,613,077
2022-05-20	9.300	9.780	9.290	9.620	9.040	22,600,940
2022-05-19	9.300	9.390	9.190	9.300	8.740	15,598,899
2022-05-18	9.300	9.570	9.210	9.530	8.956	15,206,983
2022-05-17	9.280	9.360	9.140	9.280	8.721	9,971,837
2022-05-16	9.410	9.440	9.250	9.280	8.721	10,445,631
2022-05-13	9.430	9.450	9.210	9.360	8.796	16,615,064
2022-05-12	9.100	9.450	9.080	9.450	8.881	20,320,285
2022-05-11	9.400	9.520	9.230	9.240	8.683	22,335,450
2022-05-10	8.960	9.260	8.810	9.240	8.683	15,550,669
2022-05-09	9.030	9.200	8.950	9.120	8.570	11,904,687

← NewerPage 18 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.