CTS International Logistics Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.080 | 6.120 | 6.060 | 6.090 | 6.090 | 13,886,410 |
| 2026-01-14 | 6.110 | 6.130 | 6.050 | 6.090 | 6.090 | 26,049,068 |
| 2026-01-13 | 6.120 | 6.160 | 6.060 | 6.110 | 6.110 | 26,170,942 |
| 2026-01-12 | 6.050 | 6.120 | 6.040 | 6.120 | 6.120 | 23,360,869 |
| 2026-01-09 | 6.040 | 6.060 | 6.010 | 6.050 | 6.050 | 19,090,668 |
| 2026-01-08 | 6.030 | 6.060 | 6.010 | 6.050 | 6.050 | 15,646,340 |
| 2026-01-07 | 6.110 | 6.120 | 6.060 | 6.070 | 6.070 | 14,960,880 |
| 2026-01-06 | 6.070 | 6.110 | 6.050 | 6.110 | 6.110 | 17,432,380 |
| 2026-01-05 | 6.090 | 6.110 | 6.030 | 6.070 | 6.070 | 18,659,072 |
| 2025-12-31 | 6.090 | 6.130 | 6.060 | 6.100 | 6.100 | 16,161,952 |
| 2025-12-30 | 6.090 | 6.130 | 6.050 | 6.080 | 6.080 | 18,306,531 |
| 2025-12-29 | 6.250 | 6.290 | 6.110 | 6.120 | 6.120 | 26,478,570 |
| 2025-12-26 | 6.150 | 6.290 | 6.110 | 6.250 | 6.250 | 40,587,528 |
| 2025-12-25 | 6.190 | 6.250 | 6.150 | 6.170 | 6.170 | 26,854,735 |
| 2025-12-24 | 6.080 | 6.190 | 6.080 | 6.130 | 6.130 | 25,424,795 |
| 2025-12-23 | 6.260 | 6.260 | 6.080 | 6.090 | 6.090 | 53,232,351 |
| 2025-12-22 | 6.050 | 6.500 | 6.040 | 6.320 | 6.320 | 95,664,875 |
| 2025-12-19 | 5.810 | 6.020 | 5.780 | 5.990 | 5.990 | 22,378,084 |
| 2025-12-18 | 5.760 | 5.820 | 5.750 | 5.790 | 5.790 | 6,460,880 |
| 2025-12-17 | 5.800 | 5.820 | 5.690 | 5.780 | 5.780 | 11,214,520 |
| 2025-12-16 | 5.840 | 5.860 | 5.800 | 5.800 | 5.800 | 6,640,660 |
| 2025-12-15 | 5.840 | 5.870 | 5.810 | 5.850 | 5.850 | 7,248,403 |
| 2025-12-12 | 5.820 | 5.850 | 5.800 | 5.840 | 5.840 | 7,736,925 |
| 2025-12-11 | 5.880 | 5.890 | 5.810 | 5.810 | 5.810 | 9,162,700 |
| 2025-12-10 | 5.860 | 5.890 | 5.830 | 5.880 | 5.880 | 5,446,130 |
| 2025-12-09 | 5.910 | 5.910 | 5.860 | 5.860 | 5.860 | 7,017,204 |
| 2025-12-08 | 5.930 | 5.940 | 5.900 | 5.910 | 5.910 | 7,231,180 |
| 2025-12-05 | 5.870 | 5.920 | 5.830 | 5.920 | 5.920 | 8,406,046 |
| 2025-12-04 | 5.900 | 5.930 | 5.850 | 5.870 | 5.870 | 8,028,220 |
| 2025-12-03 | 5.930 | 5.940 | 5.890 | 5.920 | 5.920 | 8,645,930 |
| 2025-12-02 | 5.940 | 5.950 | 5.910 | 5.930 | 5.930 | 6,065,618 |
| 2025-12-01 | 5.870 | 5.950 | 5.870 | 5.940 | 5.940 | 10,887,009 |
| 2025-11-28 | 5.850 | 5.900 | 5.850 | 5.880 | 5.880 | 8,529,613 |
| 2025-11-27 | 5.850 | 5.900 | 5.830 | 5.870 | 5.870 | 8,730,452 |
| 2025-11-26 | 5.890 | 5.910 | 5.860 | 5.860 | 5.860 | 10,081,829 |
| 2025-11-25 | 5.880 | 5.900 | 5.830 | 5.880 | 5.880 | 10,846,218 |
| 2025-11-24 | 5.840 | 5.910 | 5.810 | 5.870 | 5.870 | 12,813,307 |
| 2025-11-21 | 5.920 | 5.950 | 5.810 | 5.810 | 5.810 | 24,103,850 |
| 2025-11-20 | 6.000 | 6.020 | 5.950 | 5.960 | 5.960 | 14,021,050 |
| 2025-11-19 | 6.020 | 6.060 | 5.960 | 5.990 | 5.990 | 17,408,286 |
| 2025-11-18 | 6.140 | 6.150 | 6.010 | 6.040 | 6.040 | 25,847,600 |
| 2025-11-17 | 6.190 | 6.190 | 6.130 | 6.150 | 6.150 | 15,606,446 |
| 2025-11-14 | 6.220 | 6.250 | 6.190 | 6.190 | 6.190 | 19,577,938 |
| 2025-11-13 | 6.200 | 6.220 | 6.160 | 6.210 | 6.210 | 18,628,014 |
| 2025-11-12 | 6.240 | 6.260 | 6.180 | 6.200 | 6.200 | 16,819,381 |
| 2025-11-11 | 6.230 | 6.250 | 6.200 | 6.240 | 6.240 | 20,496,601 |
| 2025-11-10 | 6.170 | 6.220 | 6.150 | 6.220 | 6.220 | 20,286,085 |
| 2025-11-07 | 6.170 | 6.190 | 6.150 | 6.180 | 6.180 | 15,785,130 |
| 2025-11-06 | 6.150 | 6.170 | 6.120 | 6.170 | 6.170 | 15,288,735 |
| 2025-11-05 | 6.080 | 6.160 | 6.060 | 6.150 | 6.150 | 18,447,185 |
| 2025-11-04 | 6.130 | 6.140 | 6.080 | 6.110 | 6.110 | 14,334,887 |
| 2025-11-03 | 6.130 | 6.150 | 6.110 | 6.140 | 6.140 | 18,427,281 |
| 2025-10-31 | 6.190 | 6.230 | 6.120 | 6.170 | 6.170 | 26,763,143 |
| 2025-10-30 | 6.100 | 6.160 | 6.080 | 6.100 | 6.100 | 22,337,782 |
| 2025-10-29 | 6.100 | 6.110 | 6.030 | 6.090 | 6.090 | 25,101,014 |
| 2025-10-28 | 6.180 | 6.210 | 6.130 | 6.140 | 6.140 | 15,375,767 |
| 2025-10-27 | 6.220 | 6.240 | 6.160 | 6.190 | 6.190 | 22,041,838 |
| 2025-10-24 | 6.240 | 6.250 | 6.160 | 6.180 | 6.180 | 18,650,072 |
| 2025-10-23 | 6.160 | 6.230 | 6.160 | 6.220 | 6.220 | 21,991,498 |
| 2025-10-22 | 6.130 | 6.200 | 6.120 | 6.180 | 6.180 | 21,511,833 |
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.