CTS International Logistics Corp Ltd historical data

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

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

← NewerPage 4 of 21 · 1,215 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.