CTS International Logistics Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.370 | 5.440 | 5.360 | 5.410 | 5.410 | 9,923,800 |
| 2026-10-15 | 5.380 | 5.400 | 5.310 | 5.350 | 5.350 | 10,342,730 |
| 2026-10-14 | 5.360 | 5.420 | 5.350 | 5.390 | 5.390 | 6,976,450 |
| 2026-10-13 | 5.330 | 5.420 | 5.320 | 5.370 | 5.370 | 8,990,610 |
| 2026-10-12 | 5.410 | 5.440 | 5.340 | 5.350 | 5.350 | 9,852,800 |
| 2026-10-09 | 5.410 | 5.440 | 5.360 | 5.390 | 5.390 | 7,330,574 |
| 2026-10-08 | 5.350 | 5.470 | 5.350 | 5.410 | 5.410 | 10,411,723 |
| 2026-09-30 | 5.340 | 5.380 | 5.300 | 5.370 | 5.370 | 7,350,903 |
| 2026-09-29 | 5.310 | 5.380 | 5.250 | 5.340 | 5.340 | 10,012,800 |
| 2026-09-28 | 5.360 | 5.570 | 5.300 | 5.310 | 5.310 | 16,260,496 |
| 2026-09-24 | 5.260 | 5.360 | 5.190 | 5.300 | 5.300 | 9,930,912 |
| 2026-09-23 | 5.310 | 5.340 | 5.230 | 5.250 | 5.250 | 12,731,521 |
| 2026-09-22 | 5.460 | 5.480 | 5.310 | 5.330 | 5.330 | 18,213,308 |
| 2026-09-21 | 5.350 | 5.540 | 5.330 | 5.490 | 5.490 | 15,857,428 |
| 2026-09-18 | 5.410 | 5.440 | 5.320 | 5.320 | 5.320 | 10,013,770 |
| 2026-09-17 | 5.350 | 5.420 | 5.310 | 5.380 | 5.380 | 9,328,300 |
| 2026-09-16 | 5.440 | 5.440 | 5.330 | 5.360 | 5.360 | 10,460,500 |
| 2026-09-15 | 5.610 | 5.610 | 5.420 | 5.420 | 5.420 | 13,738,500 |
| 2026-09-14 | 5.450 | 5.600 | 5.430 | 5.570 | 5.570 | 24,731,726 |
| 2026-09-11 | 5.630 | 5.660 | 5.400 | 5.460 | 5.460 | 58,556,629 |
| 2026-09-10 | 5.760 | 5.810 | 5.650 | 5.650 | 5.650 | 42,955,481 |
| 2026-09-09 | 5.760 | 5.880 | 5.740 | 5.760 | 5.760 | 31,616,639 |
| 2026-09-08 | 5.670 | 5.770 | 5.660 | 5.750 | 5.750 | 14,715,820 |
| 2026-09-07 | 5.620 | 5.700 | 5.590 | 5.690 | 5.690 | 12,309,826 |
| 2026-09-04 | 5.530 | 5.630 | 5.530 | 5.600 | 5.600 | 9,092,037 |
| 2026-09-03 | 5.650 | 5.650 | 5.540 | 5.540 | 5.540 | 8,589,395 |
| 2026-09-02 | 5.630 | 5.670 | 5.610 | 5.620 | 5.620 | 10,738,299 |
| 2026-09-01 | 5.610 | 5.680 | 5.610 | 5.650 | 5.650 | 8,493,530 |
| 2026-08-31 | 5.600 | 5.680 | 5.580 | 5.630 | 5.630 | 10,426,400 |
| 2026-08-28 | 5.600 | 5.650 | 5.550 | 5.620 | 5.620 | 10,603,330 |
| 2026-08-27 | 5.640 | 5.670 | 5.560 | 5.610 | 5.610 | 14,550,906 |
| 2026-08-26 | 5.510 | 5.690 | 5.500 | 5.640 | 5.640 | 23,034,290 |
| 2026-08-25 | 5.430 | 5.580 | 5.410 | 5.550 | 5.550 | 21,473,326 |
| 2026-08-24 | 5.340 | 5.410 | 5.320 | 5.400 | 5.400 | 11,559,564 |
| 2026-08-21 | 5.360 | 5.370 | 5.300 | 5.330 | 5.330 | 5,553,342 |
| 2026-08-20 | 5.320 | 5.380 | 5.300 | 5.360 | 5.360 | 7,176,620 |
| 2026-08-19 | 5.380 | 5.390 | 5.300 | 5.310 | 5.310 | 6,225,410 |
| 2026-08-18 | 5.350 | 5.390 | 5.320 | 5.380 | 5.380 | 6,482,513 |
| 2026-08-17 | 5.300 | 5.350 | 5.260 | 5.330 | 5.330 | 7,635,713 |
| 2026-08-14 | 5.300 | 5.320 | 5.260 | 5.280 | 5.280 | 5,796,855 |
| 2026-08-13 | 5.320 | 5.330 | 5.270 | 5.300 | 5.300 | 6,063,400 |
| 2026-08-12 | 5.310 | 5.340 | 5.280 | 5.330 | 5.330 | 7,052,420 |
| 2026-08-11 | 5.320 | 5.340 | 5.280 | 5.310 | 5.310 | 6,126,460 |
| 2026-08-10 | 5.250 | 5.320 | 5.250 | 5.320 | 5.320 | 8,512,833 |
| 2026-08-07 | 5.290 | 5.290 | 5.230 | 5.250 | 5.250 | 8,107,396 |
| 2026-08-06 | 5.300 | 5.330 | 5.230 | 5.300 | 5.300 | 10,684,600 |
| 2026-08-05 | 5.360 | 5.360 | 5.280 | 5.320 | 5.320 | 9,246,615 |
| 2026-08-04 | 5.430 | 5.460 | 5.330 | 5.350 | 5.350 | 10,085,166 |
| 2026-08-03 | 5.350 | 5.440 | 5.340 | 5.430 | 5.430 | 12,354,985 |
| 2026-07-31 | 5.360 | 5.380 | 5.290 | 5.360 | 5.360 | 9,999,731 |
| 2026-07-30 | 5.230 | 5.390 | 5.230 | 5.380 | 5.380 | 14,595,091 |
| 2026-07-29 | 5.250 | 5.280 | 5.220 | 5.250 | 5.250 | 13,189,500 |
| 2026-07-28 | 5.340 | 5.430 | 5.330 | 5.430 | 5.206 | 12,896,019 |
| 2026-07-27 | 5.280 | 5.390 | 5.270 | 5.360 | 5.139 | 6,981,463 |
| 2026-07-24 | 5.350 | 5.390 | 5.270 | 5.270 | 5.053 | 6,633,460 |
| 2026-07-23 | 5.320 | 5.370 | 5.290 | 5.360 | 5.139 | 7,210,079 |
| 2026-07-22 | 5.290 | 5.310 | 5.210 | 5.300 | 5.081 | 10,493,190 |
| 2026-07-21 | 5.290 | 5.380 | 5.260 | 5.290 | 5.290 | 11,435,002 |
| 2026-07-20 | 5.350 | 5.420 | 5.250 | 5.310 | 5.310 | 10,937,328 |
| 2026-07-17 | 5.340 | 5.440 | 5.290 | 5.310 | 5.310 | 11,194,052 |
Page 1 of 5 · 241 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.