CTS International Logistics Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	6.180	6.190	6.120	6.160	6.160	13,269,832
2025-01-16	6.170	6.290	6.130	6.180	6.180	26,263,470
2025-01-15	6.030	6.450	6.000	6.190	6.190	49,168,360
2025-01-14	5.810	6.010	5.790	5.990	5.990	19,693,200
2025-01-13	5.790	5.830	5.720	5.790	5.790	13,432,800
2025-01-10	5.990	6.010	5.830	5.840	5.840	21,252,900
2025-01-09	6.060	6.080	5.980	5.990	5.990	17,219,760
2025-01-08	6.130	6.150	5.930	6.090	6.090	26,128,210
2025-01-07	6.150	6.180	6.030	6.170	6.170	20,387,600
2025-01-06	6.060	6.190	5.990	6.150	6.150	20,841,810
2025-01-03	6.260	6.300	6.020	6.050	6.050	30,010,269
2025-01-02	6.430	6.500	6.210	6.280	6.280	31,416,830
2024-12-31	6.560	6.620	6.400	6.430	6.430	33,300,300
2024-12-30	6.950	6.950	6.520	6.540	6.540	63,814,928
2024-12-27	7.050	7.170	6.940	6.960	6.960	40,828,959
2024-12-26	7.060	7.120	6.890	7.040	7.040	43,588,414
2024-12-25	7.170	7.460	7.000	7.110	7.110	70,356,975
2024-12-24	6.970	7.290	6.920	7.220	7.220	64,431,220
2024-12-23	7.100	7.170	6.890	6.940	6.940	51,572,260
2024-12-20	6.880	7.460	6.880	7.190	7.190	87,491,156
2024-12-19	6.710	7.450	6.600	7.130	7.130	104,304,994
2024-12-18	6.790	6.860	6.690	6.770	6.770	31,299,097
2024-12-17	6.970	7.020	6.700	6.720	6.720	47,543,223
2024-12-16	6.880	7.170	6.720	7.050	7.050	71,702,074
2024-12-13	6.660	6.980	6.630	6.820	6.820	79,665,792
2024-12-12	6.600	6.670	6.520	6.670	6.670	25,753,930
2024-12-11	6.510	6.650	6.500	6.590	6.590	22,682,553
2024-12-10	6.690	6.700	6.470	6.490	6.490	32,520,463
2024-12-09	6.620	6.660	6.480	6.520	6.520	26,672,360
2024-12-06	6.700	6.710	6.590	6.650	6.650	25,653,551
2024-12-05	6.670	6.770	6.550	6.700	6.700	40,646,301
2024-12-04	6.620	6.850	6.520	6.660	6.660	60,864,682
2024-12-03	6.490	6.740	6.420	6.700	6.700	68,535,333
2024-12-02	6.390	6.520	6.370	6.470	6.470	38,742,690
2024-11-29	6.300	6.410	6.270	6.390	6.390	40,763,610
2024-11-28	6.450	6.450	6.280	6.340	6.340	38,525,362
2024-11-27	6.430	6.440	6.140	6.380	6.380	35,931,837
2024-11-26	6.260	6.450	6.210	6.420	6.420	42,937,210
2024-11-25	6.230	6.420	6.110	6.270	6.270	37,604,943
2024-11-22	6.600	6.770	6.220	6.230	6.230	70,731,214
2024-11-21	6.290	6.500	6.270	6.460	6.460	46,223,148
2024-11-20	6.250	6.350	6.250	6.300	6.300	33,383,830
2024-11-19	6.210	6.320	6.140	6.300	6.300	36,548,953
2024-11-18	6.160	6.280	6.130	6.180	6.180	32,087,349
2024-11-15	6.100	6.280	6.100	6.140	6.140	32,714,860
2024-11-14	6.310	6.310	6.100	6.110	6.110	31,635,803
2024-11-13	6.240	6.400	6.230	6.300	6.300	44,270,976
2024-11-12	6.220	6.290	6.130	6.210	6.210	29,797,740
2024-11-11	6.260	6.280	6.170	6.230	6.230	25,757,254
2024-11-08	6.410	6.440	6.210	6.250	6.250	35,629,633
2024-11-07	6.190	6.380	6.180	6.370	6.370	36,547,295
2024-11-06	6.210	6.380	6.180	6.260	6.260	45,546,903
2024-11-05	6.150	6.240	6.140	6.210	6.210	37,468,974
2024-11-04	6.070	6.200	6.070	6.170	6.170	21,600,880
2024-11-01	6.150	6.200	6.010	6.070	6.070	28,515,570
2024-10-31	6.160	6.210	6.110	6.190	6.190	31,461,280
2024-10-30	6.140	6.390	6.080	6.220	6.220	47,204,863
2024-10-29	6.160	6.220	6.030	6.080	6.080	31,909,778
2024-10-28	5.990	6.170	5.950	6.150	6.150	34,843,899
2024-10-25	5.800	5.960	5.800	5.960	5.960	24,886,225

← NewerPage 8 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.