CTS International Logistics Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.820 | 5.880 | 5.760 | 5.810 | 5.810 | 15,857,753 |
| 2024-10-23 | 5.900 | 5.940 | 5.780 | 5.860 | 5.860 | 33,987,842 |
| 2024-10-22 | 5.640 | 5.830 | 5.600 | 5.830 | 5.830 | 28,853,240 |
| 2024-10-21 | 5.690 | 5.730 | 5.620 | 5.640 | 5.640 | 26,214,176 |
| 2024-10-18 | 5.660 | 5.820 | 5.610 | 5.760 | 5.760 | 32,805,248 |
| 2024-10-17 | 5.790 | 5.850 | 5.660 | 5.670 | 5.670 | 25,590,060 |
| 2024-10-16 | 5.710 | 5.850 | 5.710 | 5.800 | 5.800 | 18,250,791 |
| 2024-10-15 | 5.960 | 5.960 | 5.740 | 5.760 | 5.760 | 26,113,010 |
| 2024-10-14 | 5.960 | 6.000 | 5.820 | 5.970 | 5.970 | 21,951,255 |
| 2024-10-11 | 6.060 | 6.080 | 5.840 | 5.900 | 5.900 | 21,066,870 |
| 2024-10-10 | 6.000 | 6.200 | 5.910 | 6.040 | 6.040 | 28,711,030 |
| 2024-10-09 | 6.320 | 6.340 | 5.940 | 5.950 | 5.950 | 45,516,123 |
| 2024-10-08 | 6.990 | 7.000 | 6.290 | 6.470 | 6.470 | 65,376,139 |
| 2024-09-30 | 6.070 | 6.430 | 6.050 | 6.370 | 6.370 | 53,657,601 |
| 2024-09-27 | 5.800 | 5.910 | 5.760 | 5.900 | 5.900 | 16,857,479 |
| 2024-09-26 | 5.500 | 5.720 | 5.480 | 5.700 | 5.700 | 19,944,891 |
| 2024-09-25 | 5.450 | 5.600 | 5.450 | 5.490 | 5.490 | 17,040,426 |
| 2024-09-24 | 5.220 | 5.410 | 5.220 | 5.400 | 5.400 | 17,117,935 |
| 2024-09-23 | 5.170 | 5.210 | 5.150 | 5.190 | 5.190 | 6,047,241 |
| 2024-09-20 | 5.200 | 5.220 | 5.130 | 5.160 | 5.160 | 7,552,460 |
| 2024-09-19 | 5.090 | 5.280 | 5.080 | 5.220 | 5.220 | 13,337,739 |
| 2024-09-18 | 5.050 | 5.100 | 4.990 | 5.070 | 5.070 | 8,521,057 |
| 2024-09-13 | 5.090 | 5.090 | 5.020 | 5.040 | 5.040 | 7,956,907 |
| 2024-09-12 | 5.050 | 5.150 | 5.050 | 5.070 | 5.070 | 7,478,684 |
| 2024-09-11 | 5.110 | 5.110 | 5.020 | 5.050 | 5.050 | 9,895,100 |
| 2024-09-10 | 5.230 | 5.250 | 5.050 | 5.120 | 5.120 | 13,418,150 |
| 2024-09-09 | 5.300 | 5.310 | 5.200 | 5.220 | 5.220 | 8,553,100 |
| 2024-09-06 | 5.400 | 5.410 | 5.280 | 5.310 | 5.310 | 10,495,930 |
| 2024-09-05 | 5.360 | 5.430 | 5.350 | 5.400 | 5.400 | 6,751,260 |
| 2024-09-04 | 5.340 | 5.430 | 5.320 | 5.360 | 5.360 | 10,596,246 |
| 2024-09-03 | 5.300 | 5.400 | 5.280 | 5.370 | 5.370 | 12,172,430 |
| 2024-09-02 | 5.300 | 5.350 | 5.290 | 5.300 | 5.300 | 10,626,309 |
| 2024-08-30 | 5.190 | 5.400 | 5.190 | 5.330 | 5.330 | 13,699,880 |
| 2024-08-29 | 5.110 | 5.250 | 5.110 | 5.230 | 5.230 | 13,337,251 |
| 2024-08-28 | 5.180 | 5.240 | 5.140 | 5.160 | 5.160 | 9,474,652 |
| 2024-08-27 | 5.280 | 5.280 | 5.160 | 5.210 | 5.210 | 14,684,793 |
| 2024-08-26 | 5.280 | 5.370 | 5.210 | 5.280 | 5.280 | 13,239,484 |
| 2024-08-23 | 5.130 | 5.180 | 5.080 | 5.120 | 5.120 | 8,070,144 |
| 2024-08-22 | 5.210 | 5.250 | 5.120 | 5.130 | 5.130 | 6,694,484 |
| 2024-08-21 | 5.260 | 5.290 | 5.210 | 5.230 | 5.230 | 5,417,800 |
| 2024-08-20 | 5.360 | 5.380 | 5.220 | 5.260 | 5.260 | 8,301,503 |
| 2024-08-19 | 5.320 | 5.420 | 5.310 | 5.360 | 5.360 | 9,005,588 |
| 2024-08-16 | 5.470 | 5.490 | 5.310 | 5.320 | 5.320 | 11,404,208 |
| 2024-08-15 | 5.450 | 5.540 | 5.420 | 5.450 | 5.450 | 8,992,900 |
| 2024-08-14 | 5.520 | 5.550 | 5.460 | 5.470 | 5.470 | 4,801,250 |
| 2024-08-13 | 5.490 | 5.530 | 5.440 | 5.530 | 5.530 | 6,302,200 |
| 2024-08-12 | 5.460 | 5.510 | 5.420 | 5.490 | 5.490 | 7,741,800 |
| 2024-08-09 | 5.500 | 5.580 | 5.470 | 5.480 | 5.480 | 8,268,700 |
| 2024-08-08 | 5.470 | 5.520 | 5.390 | 5.490 | 5.490 | 7,822,280 |
| 2024-08-07 | 5.490 | 5.520 | 5.450 | 5.460 | 5.460 | 8,105,800 |
| 2024-08-06 | 5.510 | 5.550 | 5.430 | 5.490 | 5.490 | 10,092,300 |
| 2024-08-05 | 5.500 | 5.630 | 5.440 | 5.460 | 5.460 | 12,910,400 |
| 2024-08-02 | 5.530 | 5.710 | 5.510 | 5.520 | 5.520 | 14,381,000 |
| 2024-08-01 | 5.580 | 5.640 | 5.520 | 5.590 | 5.590 | 11,244,893 |
| 2024-07-31 | 5.400 | 5.620 | 5.380 | 5.590 | 5.590 | 17,082,930 |
| 2024-07-30 | 5.280 | 5.430 | 5.230 | 5.410 | 5.410 | 13,814,260 |
| 2024-07-29 | 5.270 | 5.300 | 5.190 | 5.260 | 5.260 | 9,927,480 |
| 2024-07-26 | 5.160 | 5.280 | 5.160 | 5.250 | 5.250 | 7,374,850 |
| 2024-07-25 | 5.090 | 5.200 | 5.080 | 5.190 | 5.190 | 10,415,358 |
| 2024-07-24 | 5.270 | 5.270 | 5.090 | 5.100 | 5.100 | 18,831,784 |
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.