CTS International Logistics Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.240	6.290	6.200	6.280	6.280	25,999,960
2025-07-18	6.190	6.240	6.170	6.230	6.230	21,449,920
2025-07-17	6.190	6.220	6.150	6.200	6.200	17,866,920
2025-07-16	6.120	6.230	6.100	6.190	6.190	24,518,155
2025-07-15	6.220	6.220	6.080	6.120	6.120	29,454,508
2025-07-14	6.360	6.400	6.350	6.380	6.380	23,872,834
2025-07-11	6.390	6.400	6.330	6.360	6.360	27,646,148
2025-07-10	6.280	6.390	6.260	6.390	6.390	33,409,408
2025-07-09	6.250	6.330	6.240	6.280	6.280	29,713,738
2025-07-08	6.220	6.270	6.210	6.250	6.250	20,841,303
2025-07-07	6.210	6.270	6.160	6.230	6.230	21,165,346
2025-07-04	6.280	6.360	6.230	6.240	6.240	36,544,276
2025-07-03	6.210	6.250	6.190	6.230	6.230	16,989,338
2025-07-02	6.210	6.250	6.180	6.220	6.220	23,558,408
2025-07-01	6.190	6.210	6.150	6.190	6.190	17,974,062
2025-06-30	6.270	6.270	6.190	6.200	6.200	21,167,646
2025-06-27	6.160	6.250	6.160	6.230	6.230	27,128,354
2025-06-26	6.200	6.280	6.150	6.170	6.170	25,553,200
2025-06-25	6.160	6.220	6.130	6.210	6.210	28,665,401
2025-06-24	6.100	6.180	6.060	6.170	6.170	26,752,216
2025-06-23	5.990	6.150	5.990	6.130	6.130	27,242,296
2025-06-20	6.000	6.050	5.990	6.000	6.000	18,309,902
2025-06-19	6.130	6.160	5.980	6.000	6.000	33,301,796
2025-06-18	6.220	6.230	6.120	6.160	6.160	22,909,600
2025-06-17	6.200	6.260	6.170	6.240	6.240	20,953,381
2025-06-16	6.160	6.230	6.160	6.210	6.210	19,868,800
2025-06-13	6.340	6.350	6.200	6.210	6.210	41,529,360
2025-06-12	6.490	6.500	6.380	6.390	6.390	32,718,000
2025-06-11	6.450	6.510	6.420	6.470	6.470	40,488,324
2025-06-10	6.400	6.530	6.280	6.510	6.510	68,287,800
2025-06-09	6.320	6.410	6.320	6.390	6.390	31,926,617
2025-06-06	6.370	6.390	6.300	6.340	6.340	34,302,262
2025-06-05	6.450	6.460	6.340	6.380	6.380	40,710,590
2025-06-04	6.510	6.530	6.380	6.450	6.450	46,986,220
2025-06-03	6.540	6.640	6.460	6.530	6.530	51,555,450
2025-05-30	6.570	6.680	6.460	6.540	6.540	55,583,240
2025-05-29	6.430	6.700	6.410	6.630	6.630	76,617,869
2025-05-28	6.460	6.590	6.370	6.450	6.450	67,945,106
2025-05-27	6.340	6.430	6.340	6.420	6.420	40,589,410
2025-05-26	6.300	6.380	6.290	6.370	6.370	30,901,990
2025-05-23	6.400	6.440	6.290	6.310	6.310	50,404,020
2025-05-22	6.540	6.600	6.420	6.430	6.430	67,402,290
2025-05-21	6.580	6.710	6.560	6.580	6.580	71,556,830
2025-05-20	6.710	6.750	6.550	6.640	6.640	71,856,286
2025-05-19	6.750	6.840	6.640	6.690	6.690	84,959,088
2025-05-16	6.930	7.000	6.670	6.720	6.720	140,985,896
2025-05-15	7.240	7.500	6.960	6.960	6.960	238,893,158
2025-05-14	6.530	7.240	6.520	7.240	7.240	221,440,541
2025-05-13	6.780	6.850	6.520	6.580	6.580	157,435,773
2025-05-12	6.340	6.480	6.270	6.440	6.440	103,174,781
2025-05-09	6.300	6.310	6.160	6.180	6.180	50,120,350
2025-05-08	6.230	6.370	6.200	6.310	6.310	63,909,016
2025-05-07	6.410	6.550	6.230	6.270	6.270	93,906,432
2025-05-06	6.110	6.300	6.110	6.280	6.280	78,945,028
2025-04-30	6.280	6.320	6.120	6.120	6.120	85,143,040
2025-04-29	6.370	6.470	6.250	6.280	6.280	90,964,387
2025-04-28	6.680	6.770	6.420	6.480	6.480	103,002,030
2025-04-25	6.750	6.900	6.580	6.640	6.640	129,463,160
2025-04-24	6.800	7.050	6.590	6.590	6.590	164,114,997
2025-04-23	7.550	7.660	7.000	7.000	7.000	259,049,000

← NewerPage 6 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.