CTS International Logistics Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	12.100	12.390	11.970	12.300	11.559	6,317,950
2022-01-27	11.910	12.200	11.810	11.960	11.239	7,996,928
2022-01-26	12.060	12.150	11.690	11.910	11.192	7,745,596
2022-01-25	12.420	12.480	12.000	12.060	11.333	5,915,042
2022-01-24	12.410	12.480	12.320	12.400	11.653	4,173,489
2022-01-21	12.890	12.930	12.290	12.410	11.662	10,510,179
2022-01-20	13.100	13.220	12.820	12.870	12.094	7,848,615
2022-01-19	13.010	13.220	12.960	13.120	12.329	4,877,033
2022-01-18	13.200	13.210	12.990	13.070	12.282	7,090,018
2022-01-17	13.210	13.400	13.070	13.210	12.414	6,230,310
2022-01-14	13.590	13.590	13.240	13.250	12.452	7,817,322
2022-01-13	13.360	13.900	13.360	13.620	12.799	12,627,676
2022-01-12	13.450	13.650	13.280	13.320	12.517	6,523,259
2022-01-11	13.570	13.940	13.420	13.430	12.621	8,614,270
2022-01-10	13.100	13.650	12.810	13.610	12.790	10,725,766
2022-01-07	13.380	13.460	13.160	13.160	12.367	6,086,293
2022-01-06	13.200	13.420	13.060	13.380	12.574	4,627,536
2022-01-05	13.640	13.840	13.120	13.250	12.452	11,857,979
2022-01-04	13.780	13.840	13.570	13.700	12.874	7,261,541
2021-12-31	13.740	14.040	13.600	13.680	12.856	8,058,589
2021-12-30	13.990	13.990	13.540	13.690	12.865	10,521,609
2021-12-29	13.700	14.120	13.490	13.990	13.147	12,599,626
2021-12-28	13.460	13.740	13.230	13.720	12.893	9,619,124
2021-12-27	13.510	13.660	13.300	13.410	12.602	7,293,312
2021-12-24	13.480	13.680	13.220	13.650	12.827	10,589,710
2021-12-23	13.610	13.720	13.450	13.470	12.658	8,260,055
2021-12-22	13.990	14.090	13.670	13.690	12.865	9,951,787
2021-12-21	13.870	14.050	13.620	13.990	13.147	9,840,758
2021-12-20	14.140	14.240	13.900	13.970	13.128	12,484,175
2021-12-17	13.880	13.960	13.610	13.840	13.006	10,139,936
2021-12-16	13.720	14.050	13.560	13.910	13.072	12,545,197
2021-12-15	14.120	14.190	13.700	13.740	12.912	18,759,798
2021-12-14	14.210	14.750	14.130	14.270	13.410	21,560,106
2021-12-13	15.350	15.360	13.990	14.490	13.617	34,058,989
2021-12-10	14.050	14.990	13.810	14.990	14.087	39,263,149
2021-12-09	13.970	14.750	13.810	13.980	13.138	25,185,539
2021-12-08	13.560	13.750	13.300	13.640	12.818	12,378,557
2021-12-07	13.380	14.050	13.300	13.560	12.743	19,472,447
2021-12-06	13.020	13.840	13.020	13.240	12.442	16,648,168
2021-12-03	12.940	13.270	12.900	12.980	12.198	8,309,381
2021-12-02	12.960	13.000	12.670	12.880	12.104	9,280,512
2021-12-01	12.970	13.230	12.830	12.930	12.151	11,320,540
2021-11-30	13.900	14.140	13.010	13.070	12.282	19,814,997
2021-11-29	13.860	13.990	13.510	13.640	12.818	10,328,182
2021-11-26	14.340	14.360	13.920	14.130	13.278	8,429,048
2021-11-25	14.450	14.480	14.180	14.340	13.476	6,062,250
2021-11-24	14.510	14.700	14.190	14.400	13.532	8,181,281
2021-11-23	14.760	15.110	14.470	14.590	13.711	10,485,988
2021-11-22	14.260	14.840	14.250	14.740	13.852	14,042,675
2021-11-19	14.050	14.380	14.010	14.250	13.391	8,889,004
2021-11-18	14.060	14.280	13.910	14.120	13.269	9,284,050
2021-11-17	13.470	14.200	13.470	14.180	13.325	14,263,265
2021-11-16	13.440	13.730	13.310	13.480	12.668	8,074,565
2021-11-15	13.550	13.690	13.150	13.460	12.649	11,213,159
2021-11-12	12.880	13.600	12.860	13.520	12.705	19,589,951
2021-11-11	12.400	12.860	12.400	12.730	11.963	8,497,580
2021-11-10	12.410	12.620	12.360	12.460	11.709	5,138,829
2021-11-09	12.740	12.740	12.370	12.490	11.737	7,191,799
2021-11-08	12.520	12.880	12.520	12.740	11.972	7,363,230
2021-11-05	12.730	12.760	12.430	12.580	11.822	6,284,050

← NewerPage 20 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.