CTS International Logistics Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.170	9.270	8.920	9.040	8.495	15,685,613
2022-05-05	9.020	9.450	8.910	9.400	8.834	21,123,459
2022-04-29	8.690	9.100	8.650	9.000	8.458	22,976,905
2022-04-28	9.110	9.290	8.430	8.720	8.195	25,987,798
2022-04-27	8.700	8.860	8.330	8.850	8.317	16,136,528
2022-04-26	9.100	9.190	8.580	8.680	8.157	14,986,560
2022-04-25	9.150	9.590	8.990	9.030	8.486	23,367,976
2022-04-22	9.050	9.490	8.810	9.320	8.758	20,150,711
2022-04-21	10.010	10.060	9.140	9.170	8.617	30,813,697
2022-04-20	10.860	10.860	10.120	10.150	9.538	21,856,446
2022-04-19	11.180	11.350	10.610	10.760	10.112	19,279,911
2022-04-18	11.500	11.510	11.130	11.250	10.572	10,615,777
2022-04-15	11.680	11.680	11.180	11.310	10.628	17,754,070
2022-04-14	11.950	11.950	11.500	11.930	11.211	15,940,519
2022-04-13	11.390	12.270	11.390	11.980	11.258	27,533,926
2022-04-12	11.000	11.480	10.770	11.340	10.657	16,017,054
2022-04-11	12.420	12.710	11.240	11.290	10.610	27,370,423
2022-04-08	11.530	11.730	11.310	11.550	10.854	5,437,939
2022-04-07	11.730	11.990	11.640	11.700	10.995	4,640,619
2022-04-06	11.900	11.930	11.710	11.880	11.164	4,647,460
2022-04-01	11.760	11.940	11.590	11.930	11.211	4,532,518
2022-03-31	11.880	11.890	11.600	11.700	10.995	3,355,452
2022-03-30	11.450	11.960	11.450	11.890	11.173	4,501,200
2022-03-29	11.550	11.580	11.360	11.430	10.741	3,196,290
2022-03-28	11.590	11.640	11.320	11.490	10.798	7,558,506
2022-03-25	11.880	12.050	11.720	11.830	11.117	5,928,836
2022-03-24	11.710	12.000	11.620	11.880	11.164	4,900,252
2022-03-23	11.860	12.000	11.640	11.720	11.014	4,516,133
2022-03-22	12.160	12.160	11.770	11.870	11.155	5,642,036
2022-03-21	12.250	12.330	12.000	12.200	11.465	6,741,478
2022-03-18	12.080	12.350	12.030	12.290	11.549	6,776,639
2022-03-17	11.630	12.170	11.630	12.080	11.352	13,348,971
2022-03-16	11.250	11.550	10.550	11.370	10.685	9,404,755
2022-03-15	11.200	11.330	10.850	10.870	10.215	10,414,996
2022-03-14	11.600	11.880	11.220	11.220	10.544	8,276,942
2022-03-11	11.400	11.840	11.080	11.800	11.089	8,510,116
2022-03-10	11.030	11.600	11.030	11.450	10.760	13,322,982
2022-03-09	11.850	11.880	10.560	10.720	10.074	18,598,351
2022-03-08	12.370	12.480	11.630	11.730	11.023	10,341,568
2022-03-07	12.350	12.700	12.270	12.420	11.672	8,328,843
2022-03-04	12.900	12.900	12.540	12.630	11.869	10,396,260
2022-03-03	12.710	13.060	12.630	12.940	12.160	13,513,720
2022-03-02	12.420	12.680	12.300	12.620	11.859	7,784,986
2022-03-01	12.500	12.600	12.320	12.480	11.728	6,004,764
2022-02-28	12.420	12.560	12.210	12.470	11.719	7,907,071
2022-02-25	12.670	12.930	12.410	12.430	11.681	9,935,578
2022-02-24	12.250	13.100	12.240	12.670	11.906	22,072,118
2022-02-23	12.000	12.130	12.000	12.130	11.399	3,870,784
2022-02-22	12.180	12.180	11.970	12.050	11.324	5,458,335
2022-02-21	11.970	12.350	11.920	12.290	11.549	8,388,285
2022-02-18	12.060	12.100	11.890	11.990	11.267	4,262,933
2022-02-17	12.290	12.340	12.080	12.100	11.371	3,784,813
2022-02-16	12.050	12.380	11.910	12.330	11.587	5,335,110
2022-02-15	12.000	12.090	11.850	11.970	11.249	3,550,145
2022-02-14	12.150	12.230	11.960	11.990	11.267	3,923,641
2022-02-11	12.510	12.510	12.060	12.150	11.418	5,926,116
2022-02-10	12.450	12.560	12.350	12.460	11.709	3,813,785
2022-02-09	12.530	12.590	12.420	12.490	11.737	5,493,279
2022-02-08	12.380	12.550	12.230	12.440	11.690	4,443,300
2022-02-07	12.430	12.640	12.320	12.380	11.634	5,457,259

← NewerPage 19 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.