CTS International Logistics Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.100 | 7.620 | 7.090 | 7.620 | 7.620 | 262,424,159 |
| 2025-04-21 | 7.000 | 7.450 | 6.800 | 6.930 | 6.930 | 213,036,338 |
| 2025-04-18 | 7.510 | 7.760 | 7.160 | 7.160 | 7.160 | 262,282,804 |
| 2025-04-17 | 7.890 | 7.960 | 7.300 | 7.960 | 7.960 | 384,767,852 |
| 2025-04-16 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 26,573,730 |
| 2025-04-15 | 5.960 | 6.580 | 5.850 | 6.580 | 6.580 | 72,378,193 |
| 2025-04-14 | 6.060 | 6.150 | 5.960 | 5.980 | 5.980 | 88,640,264 |
| 2025-04-11 | 6.240 | 6.440 | 6.050 | 6.120 | 6.120 | 135,050,395 |
| 2025-04-10 | 6.030 | 6.300 | 5.950 | 6.120 | 6.120 | 124,211,540 |
| 2025-04-09 | 5.470 | 5.930 | 5.370 | 5.910 | 5.910 | 74,132,877 |
| 2025-04-08 | 5.340 | 5.470 | 5.270 | 5.400 | 5.400 | 32,707,850 |
| 2025-04-07 | 5.740 | 5.740 | 5.340 | 5.340 | 5.340 | 39,554,114 |
| 2025-04-03 | 5.750 | 5.950 | 5.740 | 5.930 | 5.930 | 41,576,249 |
| 2025-04-02 | 5.720 | 5.860 | 5.710 | 5.810 | 5.810 | 22,397,770 |
| 2025-04-01 | 5.700 | 5.770 | 5.690 | 5.720 | 5.720 | 13,884,330 |
| 2025-03-31 | 5.760 | 5.790 | 5.670 | 5.690 | 5.690 | 14,743,030 |
| 2025-03-28 | 5.800 | 5.830 | 5.750 | 5.780 | 5.780 | 12,619,730 |
| 2025-03-27 | 5.830 | 5.860 | 5.780 | 5.810 | 5.810 | 12,927,127 |
| 2025-03-26 | 5.750 | 5.880 | 5.740 | 5.860 | 5.860 | 25,735,207 |
| 2025-03-25 | 5.730 | 5.770 | 5.690 | 5.760 | 5.760 | 13,743,380 |
| 2025-03-24 | 5.810 | 5.840 | 5.660 | 5.730 | 5.730 | 24,490,142 |
| 2025-03-21 | 5.830 | 5.900 | 5.790 | 5.810 | 5.810 | 22,991,935 |
| 2025-03-20 | 5.810 | 5.890 | 5.810 | 5.840 | 5.840 | 24,191,582 |
| 2025-03-19 | 5.820 | 5.850 | 5.790 | 5.820 | 5.820 | 17,057,982 |
| 2025-03-18 | 5.860 | 5.870 | 5.810 | 5.830 | 5.830 | 19,950,768 |
| 2025-03-17 | 5.780 | 5.850 | 5.770 | 5.840 | 5.840 | 27,479,530 |
| 2025-03-14 | 5.720 | 5.780 | 5.710 | 5.770 | 5.770 | 23,196,726 |
| 2025-03-13 | 5.730 | 5.740 | 5.670 | 5.710 | 5.710 | 14,086,550 |
| 2025-03-12 | 5.760 | 5.760 | 5.710 | 5.730 | 5.730 | 16,240,007 |
| 2025-03-11 | 5.750 | 5.770 | 5.690 | 5.760 | 5.760 | 16,943,220 |
| 2025-03-10 | 5.690 | 5.790 | 5.650 | 5.790 | 5.790 | 23,353,880 |
| 2025-03-07 | 5.740 | 5.740 | 5.650 | 5.670 | 5.670 | 16,705,300 |
| 2025-03-06 | 5.760 | 5.770 | 5.700 | 5.740 | 5.740 | 26,676,002 |
| 2025-03-05 | 5.660 | 5.790 | 5.610 | 5.770 | 5.770 | 27,927,150 |
| 2025-03-04 | 5.600 | 5.680 | 5.580 | 5.670 | 5.670 | 14,666,117 |
| 2025-03-03 | 5.640 | 5.690 | 5.610 | 5.630 | 5.630 | 19,837,457 |
| 2025-02-28 | 5.720 | 5.720 | 5.620 | 5.620 | 5.620 | 17,371,062 |
| 2025-02-27 | 5.660 | 5.730 | 5.610 | 5.730 | 5.730 | 19,900,410 |
| 2025-02-26 | 5.620 | 5.690 | 5.620 | 5.670 | 5.670 | 14,176,720 |
| 2025-02-25 | 5.710 | 5.720 | 5.600 | 5.610 | 5.610 | 22,638,170 |
| 2025-02-24 | 5.710 | 5.780 | 5.700 | 5.730 | 5.730 | 18,093,790 |
| 2025-02-21 | 5.810 | 5.820 | 5.720 | 5.750 | 5.750 | 20,799,060 |
| 2025-02-20 | 5.790 | 5.840 | 5.730 | 5.790 | 5.790 | 17,858,701 |
| 2025-02-19 | 5.780 | 5.800 | 5.740 | 5.790 | 5.790 | 14,443,991 |
| 2025-02-18 | 5.910 | 5.910 | 5.750 | 5.780 | 5.780 | 22,785,650 |
| 2025-02-17 | 5.890 | 5.950 | 5.870 | 5.910 | 5.910 | 19,946,160 |
| 2025-02-14 | 5.870 | 5.910 | 5.840 | 5.870 | 5.870 | 14,794,980 |
| 2025-02-13 | 5.940 | 5.950 | 5.870 | 5.890 | 5.890 | 19,407,086 |
| 2025-02-12 | 5.950 | 6.000 | 5.880 | 5.930 | 5.930 | 20,513,722 |
| 2025-02-11 | 6.040 | 6.050 | 5.890 | 5.980 | 5.980 | 19,501,769 |
| 2025-02-10 | 6.060 | 6.080 | 6.000 | 6.040 | 6.040 | 17,941,206 |
| 2025-02-07 | 5.950 | 6.060 | 5.920 | 6.030 | 6.030 | 22,311,892 |
| 2025-02-06 | 5.900 | 5.950 | 5.830 | 5.940 | 5.940 | 22,977,632 |
| 2025-02-05 | 6.150 | 6.160 | 5.820 | 5.870 | 5.870 | 34,727,220 |
| 2025-01-27 | 6.130 | 6.190 | 6.110 | 6.120 | 6.120 | 15,627,050 |
| 2025-01-24 | 6.100 | 6.140 | 6.060 | 6.130 | 6.130 | 13,476,190 |
| 2025-01-23 | 6.090 | 6.170 | 6.080 | 6.100 | 6.100 | 18,004,805 |
| 2025-01-22 | 6.120 | 6.130 | 5.980 | 6.040 | 6.040 | 13,964,953 |
| 2025-01-21 | 6.190 | 6.220 | 6.100 | 6.140 | 6.140 | 13,232,560 |
| 2025-01-20 | 6.220 | 6.240 | 6.130 | 6.160 | 6.160 | 16,186,468 |
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.