CTS International Logistics Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.360 | 5.410 | 5.330 | 5.360 | 5.360 | 6,321,419 |
| 2026-07-15 | 5.250 | 5.390 | 5.250 | 5.360 | 5.360 | 8,724,870 |
| 2026-07-14 | 5.220 | 5.290 | 5.200 | 5.270 | 5.270 | 8,928,054 |
| 2026-07-13 | 5.190 | 5.240 | 5.160 | 5.230 | 5.230 | 7,217,221 |
| 2026-07-10 | 5.240 | 5.270 | 5.160 | 5.200 | 5.200 | 11,125,484 |
| 2026-07-09 | 5.310 | 5.310 | 5.200 | 5.230 | 5.230 | 7,368,679 |
| 2026-07-08 | 5.220 | 5.300 | 5.160 | 5.290 | 5.290 | 6,641,672 |
| 2026-07-07 | 5.370 | 5.370 | 5.220 | 5.240 | 5.240 | 8,017,690 |
| 2026-07-06 | 5.260 | 5.380 | 5.250 | 5.370 | 5.370 | 8,650,623 |
| 2026-07-03 | 5.200 | 5.290 | 5.200 | 5.280 | 5.280 | 8,889,976 |
| 2026-07-02 | 5.150 | 5.240 | 5.110 | 5.200 | 5.200 | 9,419,121 |
| 2026-07-01 | 5.030 | 5.170 | 5.030 | 5.150 | 5.150 | 9,614,884 |
| 2026-06-30 | 5.050 | 5.080 | 4.990 | 5.050 | 5.050 | 8,852,330 |
| 2026-06-29 | 5.030 | 5.100 | 4.950 | 5.070 | 5.070 | 7,905,250 |
| 2026-06-26 | 5.070 | 5.140 | 4.990 | 5.070 | 5.070 | 10,592,700 |
| 2026-06-25 | 5.140 | 5.170 | 5.080 | 5.080 | 5.080 | 6,182,152 |
| 2026-06-24 | 5.150 | 5.210 | 5.010 | 5.170 | 5.170 | 9,105,524 |
| 2026-06-23 | 5.110 | 5.270 | 5.100 | 5.210 | 5.210 | 10,376,740 |
| 2026-06-22 | 5.160 | 5.160 | 4.990 | 5.140 | 5.140 | 11,396,880 |
| 2026-06-18 | 5.140 | 5.190 | 5.090 | 5.160 | 5.160 | 6,385,084 |
| 2026-06-17 | 5.260 | 5.280 | 5.130 | 5.160 | 5.160 | 12,375,256 |
| 2026-06-16 | 5.380 | 5.380 | 5.270 | 5.300 | 5.300 | 10,286,176 |
| 2026-06-15 | 5.330 | 5.450 | 5.330 | 5.370 | 5.370 | 13,340,322 |
| 2026-06-12 | 5.300 | 5.350 | 5.250 | 5.300 | 5.300 | 8,896,219 |
| 2026-06-11 | 5.380 | 5.390 | 5.250 | 5.270 | 5.270 | 9,405,511 |
| 2026-06-10 | 5.320 | 5.410 | 5.280 | 5.390 | 5.390 | 9,168,623 |
| 2026-06-09 | 5.380 | 5.390 | 5.300 | 5.330 | 5.330 | 7,693,590 |
| 2026-06-08 | 5.330 | 5.440 | 5.320 | 5.350 | 5.350 | 9,395,852 |
| 2026-06-05 | 5.360 | 5.420 | 5.310 | 5.370 | 5.370 | 7,912,480 |
| 2026-06-04 | 5.380 | 5.440 | 5.310 | 5.320 | 5.320 | 6,077,410 |
| 2026-06-03 | 5.470 | 5.500 | 5.380 | 5.410 | 5.410 | 8,735,034 |
| 2026-06-02 | 5.500 | 5.580 | 5.470 | 5.470 | 5.470 | 11,171,400 |
| 2026-06-01 | 5.390 | 5.540 | 5.360 | 5.510 | 5.510 | 14,855,384 |
| 2026-05-29 | 5.280 | 5.370 | 5.280 | 5.360 | 5.360 | 8,340,830 |
| 2026-05-28 | 5.300 | 5.350 | 5.250 | 5.300 | 5.300 | 6,605,690 |
| 2026-05-27 | 5.370 | 5.390 | 5.280 | 5.320 | 5.320 | 9,353,531 |
| 2026-05-26 | 5.420 | 5.440 | 5.350 | 5.390 | 5.390 | 8,638,571 |
| 2026-05-25 | 5.470 | 5.490 | 5.410 | 5.430 | 5.430 | 8,131,328 |
| 2026-05-22 | 5.470 | 5.500 | 5.410 | 5.450 | 5.450 | 11,700,910 |
| 2026-05-21 | 5.550 | 5.620 | 5.460 | 5.470 | 5.470 | 12,889,788 |
| 2026-05-20 | 5.550 | 5.570 | 5.510 | 5.550 | 5.550 | 8,519,328 |
| 2026-05-19 | 5.520 | 5.600 | 5.510 | 5.580 | 5.580 | 9,627,679 |
| 2026-05-18 | 5.620 | 5.620 | 5.500 | 5.520 | 5.520 | 13,017,617 |
| 2026-05-15 | 5.720 | 5.740 | 5.570 | 5.600 | 5.600 | 14,015,930 |
| 2026-05-14 | 5.700 | 5.790 | 5.630 | 5.690 | 5.690 | 19,056,874 |
| 2026-05-13 | 5.690 | 5.690 | 5.640 | 5.680 | 5.680 | 7,062,352 |
| 2026-05-12 | 5.710 | 5.720 | 5.640 | 5.690 | 5.690 | 9,723,720 |
| 2026-05-11 | 5.730 | 5.750 | 5.690 | 5.730 | 5.730 | 11,294,153 |
| 2026-05-08 | 5.670 | 5.710 | 5.650 | 5.690 | 5.690 | 8,795,741 |
| 2026-05-07 | 5.640 | 5.690 | 5.600 | 5.660 | 5.660 | 11,728,032 |
| 2026-05-06 | 5.590 | 5.640 | 5.580 | 5.620 | 5.620 | 10,223,489 |
| 2026-04-30 | 5.610 | 5.630 | 5.560 | 5.580 | 5.580 | 9,214,832 |
| 2026-04-29 | 5.530 | 5.590 | 5.510 | 5.560 | 5.560 | 10,647,641 |
| 2026-04-28 | 5.450 | 5.490 | 5.440 | 5.470 | 5.470 | 7,125,817 |
| 2026-04-27 | 5.510 | 5.530 | 5.450 | 5.470 | 5.470 | 7,298,350 |
| 2026-04-24 | 5.570 | 5.590 | 5.480 | 5.500 | 5.500 | 12,322,190 |
| 2026-04-23 | 5.570 | 5.600 | 5.530 | 5.580 | 5.580 | 6,450,430 |
| 2026-04-22 | 5.610 | 5.620 | 5.580 | 5.590 | 5.590 | 5,685,270 |
| 2026-04-21 | 5.630 | 5.650 | 5.610 | 5.620 | 5.620 | 5,102,250 |
| 2026-04-20 | 5.620 | 5.650 | 5.610 | 5.630 | 5.630 | 7,686,800 |
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.