New Trend International Logis-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.080 | 7.240 | 7.050 | 7.240 | 7.240 | 5,898,033 |
| 2026-10-19 | 7.020 | 7.130 | 7.000 | 7.090 | 7.090 | 6,298,328 |
| 2026-10-16 | 7.090 | 7.180 | 7.000 | 7.030 | 7.030 | 5,969,139 |
| 2026-10-15 | 7.000 | 7.180 | 6.990 | 7.040 | 7.040 | 7,570,359 |
| 2026-10-14 | 7.360 | 7.360 | 7.120 | 7.140 | 7.140 | 5,530,929 |
| 2026-10-13 | 7.270 | 7.370 | 7.150 | 7.310 | 7.310 | 7,185,614 |
| 2026-10-12 | 7.390 | 7.400 | 7.260 | 7.330 | 7.330 | 5,046,455 |
| 2026-10-09 | 7.270 | 7.410 | 7.070 | 7.400 | 7.400 | 8,869,720 |
| 2026-10-08 | 7.300 | 7.410 | 7.230 | 7.270 | 7.270 | 9,562,200 |
| 2026-09-30 | 7.440 | 7.470 | 7.310 | 7.340 | 7.340 | 6,284,115 |
| 2026-09-29 | 7.300 | 7.470 | 7.300 | 7.430 | 7.430 | 6,951,734 |
| 2026-09-28 | 7.360 | 7.430 | 7.300 | 7.360 | 7.360 | 5,747,021 |
| 2026-09-24 | 7.330 | 7.460 | 7.330 | 7.410 | 7.410 | 5,789,111 |
| 2026-09-23 | 7.400 | 7.540 | 7.330 | 7.360 | 7.360 | 6,247,778 |
| 2026-09-22 | 7.400 | 7.550 | 7.360 | 7.440 | 7.440 | 8,891,255 |
| 2026-09-21 | 7.100 | 7.460 | 7.090 | 7.440 | 7.440 | 14,038,144 |
| 2026-09-18 | 6.970 | 7.060 | 6.970 | 7.010 | 7.010 | 4,064,187 |
| 2026-09-17 | 6.990 | 7.040 | 6.940 | 6.970 | 6.970 | 4,280,683 |
| 2026-09-16 | 6.980 | 7.050 | 6.880 | 7.020 | 7.020 | 4,583,714 |
| 2026-09-15 | 7.030 | 7.080 | 6.940 | 6.970 | 6.970 | 4,910,039 |
| 2026-09-14 | 7.070 | 7.100 | 7.010 | 7.060 | 7.060 | 5,211,341 |
| 2026-09-11 | 7.190 | 7.210 | 6.990 | 7.060 | 7.060 | 7,648,000 |
| 2026-09-10 | 7.330 | 7.330 | 7.210 | 7.240 | 7.240 | 4,241,298 |
| 2026-09-09 | 7.400 | 7.430 | 7.270 | 7.340 | 7.340 | 4,391,450 |
| 2026-09-08 | 7.300 | 7.400 | 7.300 | 7.380 | 7.380 | 5,057,880 |
| 2026-09-07 | 7.410 | 7.410 | 7.300 | 7.340 | 7.340 | 6,762,560 |
| 2026-09-04 | 7.420 | 7.510 | 7.350 | 7.400 | 7.400 | 8,140,213 |
| 2026-09-03 | 7.480 | 7.480 | 7.350 | 7.400 | 7.400 | 10,918,274 |
| 2026-09-02 | 7.260 | 7.520 | 7.260 | 7.500 | 7.500 | 18,270,275 |
| 2026-09-01 | 7.340 | 7.380 | 7.250 | 7.350 | 7.350 | 14,424,420 |
| 2026-08-31 | 7.040 | 7.350 | 7.040 | 7.330 | 7.330 | 16,262,910 |
| 2026-08-28 | 6.940 | 7.160 | 6.930 | 7.110 | 7.110 | 11,436,621 |
| 2026-08-27 | 6.980 | 6.990 | 6.880 | 6.920 | 6.920 | 6,547,255 |
| 2026-08-26 | 6.900 | 6.990 | 6.870 | 6.940 | 6.940 | 4,843,585 |
| 2026-08-25 | 6.760 | 6.940 | 6.740 | 6.900 | 6.900 | 6,348,819 |
| 2026-08-24 | 6.920 | 6.930 | 6.770 | 6.800 | 6.800 | 5,107,520 |
| 2026-08-21 | 6.890 | 6.990 | 6.790 | 6.930 | 6.930 | 5,485,613 |
| 2026-08-20 | 6.810 | 6.930 | 6.810 | 6.910 | 6.910 | 6,214,980 |
| 2026-08-19 | 6.940 | 6.940 | 6.760 | 6.790 | 6.790 | 7,591,982 |
| 2026-08-18 | 7.040 | 7.040 | 6.930 | 6.990 | 6.990 | 5,963,118 |
| 2026-08-17 | 6.980 | 7.070 | 6.900 | 7.070 | 7.070 | 7,117,010 |
| 2026-08-14 | 6.960 | 7.030 | 6.920 | 7.020 | 7.020 | 6,047,239 |
| 2026-08-13 | 7.120 | 7.130 | 6.970 | 6.980 | 6.980 | 8,936,037 |
| 2026-08-12 | 7.030 | 7.130 | 7.030 | 7.090 | 7.090 | 6,778,230 |
| 2026-08-11 | 7.180 | 7.180 | 7.060 | 7.070 | 7.070 | 10,011,662 |
| 2026-08-10 | 7.010 | 7.250 | 6.950 | 7.230 | 7.230 | 14,411,974 |
| 2026-08-07 | 7.090 | 7.090 | 6.900 | 7.020 | 7.020 | 10,356,703 |
| 2026-08-06 | 7.050 | 7.170 | 6.970 | 7.090 | 7.090 | 11,336,636 |
| 2026-08-05 | 7.090 | 7.150 | 7.060 | 7.100 | 7.100 | 11,685,255 |
| 2026-08-04 | 7.100 | 7.180 | 7.040 | 7.140 | 7.140 | 11,651,424 |
| 2026-08-03 | 7.150 | 7.150 | 7.030 | 7.110 | 7.110 | 11,034,058 |
| 2026-07-31 | 6.860 | 7.140 | 6.860 | 7.090 | 7.090 | 16,168,943 |
| 2026-07-30 | 6.780 | 6.900 | 6.720 | 6.800 | 6.800 | 12,026,326 |
| 2026-07-29 | 6.700 | 6.830 | 6.640 | 6.820 | 6.820 | 12,404,603 |
| 2026-07-28 | 6.620 | 6.780 | 6.610 | 6.700 | 6.700 | 10,300,540 |
| 2026-07-27 | 6.460 | 6.720 | 6.410 | 6.680 | 6.680 | 11,477,660 |
| 2026-07-24 | 6.830 | 6.900 | 6.480 | 6.510 | 6.510 | 20,323,994 |
| 2026-07-23 | 6.830 | 6.940 | 6.730 | 6.940 | 6.940 | 14,862,993 |
| 2026-07-22 | 7.000 | 7.010 | 6.760 | 6.900 | 6.900 | 18,958,270 |
| 2026-07-21 | 6.920 | 7.170 | 6.900 | 7.130 | 7.130 | 22,051,053 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 0.2800 CNY |
| 2025-11-11 | 0.2000 CNY |
| 2025-07-23 | 0.1000 CNY |
| 2024-09-19 | 0.7250 CNY |
| 2024-04-30 | 0.3000 CNY |
| 2023-09-26 | 0.3000 CNY |
| 2023-05-30 | 0.3000 CNY |
| 2022-05-24 | 0.1200 CNY |
| 2021-05-12 | 0.1000 CNY |
| 2020-05-14 | 0.0600 CNY |
| 2019-10-16 | 0.1000 CNY |
| 2019-07-03 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.