CTS International Logistics Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.620 | 5.650 | 5.610 | 5.630 | 5.630 | 7,686,800 |
| 2026-04-17 | 5.650 | 5.660 | 5.610 | 5.630 | 5.630 | 8,747,000 |
| 2026-04-16 | 5.630 | 5.670 | 5.620 | 5.660 | 5.660 | 7,531,963 |
| 2026-04-15 | 5.600 | 5.700 | 5.600 | 5.630 | 5.630 | 11,082,650 |
| 2026-04-14 | 5.620 | 5.640 | 5.580 | 5.600 | 5.600 | 9,711,000 |
| 2026-04-13 | 5.640 | 5.650 | 5.570 | 5.600 | 5.600 | 11,965,496 |
| 2026-04-10 | 5.800 | 5.850 | 5.670 | 5.670 | 5.670 | 23,137,286 |
| 2026-04-09 | 5.600 | 5.610 | 5.540 | 5.550 | 5.550 | 7,712,403 |
| 2026-04-08 | 5.580 | 5.640 | 5.550 | 5.640 | 5.640 | 13,790,188 |
| 2026-04-07 | 5.460 | 5.510 | 5.450 | 5.500 | 5.500 | 6,787,873 |
| 2026-04-03 | 5.570 | 5.580 | 5.450 | 5.460 | 5.460 | 10,301,100 |
| 2026-04-02 | 5.650 | 5.650 | 5.530 | 5.560 | 5.560 | 12,118,200 |
| 2026-04-01 | 5.720 | 5.740 | 5.610 | 5.630 | 5.630 | 13,765,330 |
| 2026-03-31 | 5.660 | 5.740 | 5.640 | 5.680 | 5.680 | 19,022,070 |
| 2026-03-30 | 5.590 | 5.650 | 5.550 | 5.640 | 5.640 | 13,475,000 |
| 2026-03-27 | 5.620 | 5.690 | 5.570 | 5.650 | 5.650 | 14,357,830 |
| 2026-03-26 | 5.680 | 5.770 | 5.640 | 5.680 | 5.680 | 19,071,310 |
| 2026-03-25 | 5.570 | 5.660 | 5.550 | 5.640 | 5.640 | 11,784,409 |
| 2026-03-24 | 5.550 | 5.580 | 5.470 | 5.560 | 5.560 | 8,871,287 |
| 2026-03-23 | 5.690 | 5.710 | 5.440 | 5.470 | 5.470 | 19,355,577 |
| 2026-03-20 | 5.830 | 5.880 | 5.740 | 5.750 | 5.750 | 12,728,382 |
| 2026-03-19 | 5.900 | 5.910 | 5.830 | 5.850 | 5.850 | 13,223,500 |
| 2026-03-18 | 5.940 | 5.940 | 5.870 | 5.930 | 5.930 | 14,829,078 |
| 2026-03-17 | 5.960 | 5.990 | 5.920 | 5.920 | 5.920 | 12,803,561 |
| 2026-03-16 | 5.920 | 5.970 | 5.910 | 5.960 | 5.960 | 11,790,184 |
| 2026-03-13 | 5.960 | 5.990 | 5.910 | 5.940 | 5.940 | 15,521,844 |
| 2026-03-12 | 5.970 | 5.990 | 5.940 | 5.970 | 5.970 | 14,349,656 |
| 2026-03-11 | 5.990 | 5.990 | 5.920 | 5.950 | 5.950 | 11,542,752 |
| 2026-03-10 | 5.940 | 6.000 | 5.930 | 5.980 | 5.980 | 15,099,608 |
| 2026-03-09 | 5.950 | 5.960 | 5.880 | 5.930 | 5.930 | 17,257,550 |
| 2026-03-06 | 5.880 | 5.970 | 5.870 | 5.960 | 5.960 | 15,510,520 |
| 2026-03-05 | 5.930 | 5.950 | 5.890 | 5.910 | 5.910 | 20,567,790 |
| 2026-03-04 | 6.060 | 6.090 | 5.880 | 5.910 | 5.910 | 40,418,398 |
| 2026-03-03 | 6.000 | 6.190 | 6.000 | 6.150 | 6.150 | 57,623,384 |
| 2026-03-02 | 6.090 | 6.100 | 5.950 | 5.990 | 5.990 | 21,112,120 |
| 2026-02-27 | 6.000 | 6.060 | 5.990 | 6.060 | 6.060 | 14,819,351 |
| 2026-02-26 | 6.000 | 6.030 | 5.970 | 6.010 | 6.010 | 10,825,817 |
| 2026-02-25 | 5.960 | 6.050 | 5.960 | 5.990 | 5.990 | 15,037,410 |
| 2026-02-24 | 5.980 | 5.980 | 5.910 | 5.960 | 5.960 | 11,453,580 |
| 2026-02-13 | 5.930 | 5.950 | 5.870 | 5.880 | 5.880 | 8,942,333 |
| 2026-02-12 | 5.980 | 5.990 | 5.930 | 5.930 | 5.930 | 9,470,102 |
| 2026-02-11 | 5.970 | 6.000 | 5.960 | 5.990 | 5.990 | 7,732,508 |
| 2026-02-10 | 5.990 | 5.990 | 5.950 | 5.970 | 5.970 | 6,856,690 |
| 2026-02-09 | 5.970 | 5.990 | 5.950 | 5.990 | 5.990 | 9,336,498 |
| 2026-02-06 | 5.930 | 5.980 | 5.910 | 5.930 | 5.930 | 9,185,580 |
| 2026-02-05 | 5.950 | 5.970 | 5.920 | 5.940 | 5.940 | 10,285,950 |
| 2026-02-04 | 5.900 | 5.960 | 5.890 | 5.950 | 5.950 | 10,602,080 |
| 2026-02-03 | 5.880 | 5.920 | 5.870 | 5.900 | 5.900 | 9,860,622 |
| 2026-02-02 | 5.950 | 5.990 | 5.860 | 5.860 | 5.860 | 14,177,400 |
| 2026-01-30 | 5.960 | 6.020 | 5.920 | 5.970 | 5.970 | 12,608,040 |
| 2026-01-29 | 5.940 | 5.990 | 5.910 | 5.980 | 5.980 | 14,084,619 |
| 2026-01-28 | 5.950 | 5.980 | 5.920 | 5.960 | 5.960 | 12,801,579 |
| 2026-01-27 | 6.030 | 6.040 | 5.920 | 5.950 | 5.950 | 20,403,848 |
| 2026-01-26 | 6.080 | 6.100 | 6.010 | 6.040 | 6.040 | 18,434,396 |
| 2026-01-23 | 6.110 | 6.110 | 6.070 | 6.090 | 6.090 | 19,017,380 |
| 2026-01-22 | 6.020 | 6.110 | 6.010 | 6.100 | 6.100 | 20,217,922 |
| 2026-01-21 | 6.050 | 6.050 | 6.010 | 6.020 | 6.020 | 12,361,593 |
| 2026-01-20 | 6.050 | 6.060 | 6.020 | 6.040 | 6.040 | 11,416,220 |
| 2026-01-19 | 6.010 | 6.050 | 6.000 | 6.040 | 6.040 | 12,210,274 |
| 2026-01-16 | 6.100 | 6.100 | 6.010 | 6.030 | 6.030 | 14,307,374 |
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.