CTS International Logistics Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.130	6.170	6.090	6.150	6.150	18,909,304
2025-10-20	6.090	6.130	6.080	6.120	6.120	17,582,743
2025-10-17	6.110	6.160	6.070	6.070	6.070	20,736,814
2025-10-16	6.120	6.130	6.070	6.120	6.120	13,605,030
2025-10-15	6.090	6.150	6.080	6.130	6.130	17,521,642
2025-10-14	6.080	6.140	6.080	6.110	6.110	21,324,180
2025-10-13	6.000	6.140	5.970	6.100	6.100	19,640,306
2025-10-10	6.080	6.140	6.070	6.120	6.120	25,868,256
2025-10-09	5.990	6.020	5.940	6.010	6.010	13,567,261
2025-09-30	5.950	5.980	5.950	5.970	5.970	9,136,807
2025-09-29	5.960	5.980	5.890	5.980	5.980	13,063,730
2025-09-26	5.950	6.000	5.930	5.960	5.960	10,348,830
2025-09-25	6.050	6.070	5.960	5.960	5.960	15,503,334
2025-09-24	5.980	6.040	5.960	6.030	6.030	12,315,802
2025-09-23	6.070	6.080	5.910	6.000	6.000	25,369,983
2025-09-22	6.170	6.180	6.050	6.080	6.080	24,823,020
2025-09-19	6.150	6.260	6.150	6.170	6.170	20,973,199
2025-09-18	6.230	6.270	6.120	6.150	6.150	29,961,735
2025-09-17	6.310	6.330	6.240	6.240	6.240	30,852,399
2025-09-16	6.200	6.390	6.180	6.350	6.350	59,961,534
2025-09-15	6.150	6.170	6.110	6.160	6.160	16,411,458
2025-09-12	6.160	6.190	6.140	6.150	6.150	16,466,822
2025-09-11	6.140	6.160	6.080	6.160	6.160	19,979,392
2025-09-10	6.130	6.150	6.110	6.140	6.140	11,356,765
2025-09-09	6.170	6.170	6.100	6.140	6.140	13,865,716
2025-09-08	6.100	6.160	6.090	6.150	6.150	19,591,722
2025-09-05	6.090	6.100	6.020	6.090	6.090	21,941,068
2025-09-04	6.040	6.110	6.020	6.080	6.080	21,633,393
2025-09-03	6.130	6.140	6.030	6.040	6.040	20,823,790
2025-09-02	6.180	6.190	6.090	6.120	6.120	25,199,080
2025-09-01	6.210	6.210	6.150	6.170	6.170	23,558,350
2025-08-29	6.250	6.280	6.180	6.190	6.190	27,937,066
2025-08-28	6.280	6.340	6.120	6.250	6.250	39,170,617
2025-08-27	6.420	6.440	6.260	6.270	6.270	41,991,106
2025-08-26	6.360	6.450	6.340	6.420	6.420	37,152,088
2025-08-25	6.390	6.410	6.340	6.380	6.380	39,145,119
2025-08-22	6.380	6.420	6.340	6.410	6.410	33,053,739
2025-08-21	6.340	6.390	6.340	6.380	6.380	28,850,482
2025-08-20	6.300	6.360	6.250	6.350	6.350	25,175,920
2025-08-19	6.320	6.330	6.280	6.310	6.310	25,153,099
2025-08-18	6.260	6.340	6.260	6.310	6.310	30,850,861
2025-08-15	6.220	6.280	6.210	6.280	6.280	23,259,779
2025-08-14	6.360	6.370	6.220	6.230	6.230	32,386,859
2025-08-13	6.390	6.410	6.330	6.350	6.350	30,136,540
2025-08-12	6.380	6.430	6.340	6.410	6.410	32,442,923
2025-08-11	6.330	6.370	6.330	6.370	6.370	22,350,052
2025-08-08	6.350	6.350	6.310	6.330	6.330	19,510,540
2025-08-07	6.310	6.380	6.300	6.360	6.360	27,952,372
2025-08-06	6.330	6.340	6.250	6.330	6.330	30,047,384
2025-08-05	6.330	6.350	6.310	6.340	6.340	20,914,081
2025-08-04	6.270	6.320	6.240	6.320	6.320	21,138,975
2025-08-01	6.290	6.430	6.280	6.320	6.320	31,424,111
2025-07-31	6.440	6.440	6.270	6.280	6.280	36,281,544
2025-07-30	6.450	6.560	6.410	6.440	6.440	31,100,104
2025-07-29	6.530	6.530	6.410	6.480	6.480	40,357,251
2025-07-28	6.580	6.610	6.500	6.530	6.530	48,629,205
2025-07-25	6.640	6.800	6.540	6.600	6.600	86,847,927
2025-07-24	6.510	6.660	6.450	6.640	6.640	90,941,604
2025-07-23	6.310	6.740	6.310	6.480	6.480	102,130,934
2025-07-22	6.280	6.310	6.230	6.300	6.300	31,359,180

← NewerPage 5 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.