New Trend International Logis-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.830	11.170	10.780	11.010	4.894	6,404,040
2024-07-24	11.130	11.150	10.850	10.870	4.832	7,599,892
2024-07-23	11.430	11.540	11.110	11.130	4.947	6,620,235
2024-07-22	11.450	11.550	11.380	11.440	5.085	6,120,449
2024-07-19	11.300	11.470	11.250	11.420	5.076	7,150,268
2024-07-18	11.410	11.410	11.100	11.310	5.027	7,814,077
2024-07-17	11.720	11.780	11.450	11.460	5.094	7,669,927
2024-07-16	11.690	11.750	11.500	11.700	5.201	6,020,313
2024-07-15	11.960	11.980	11.660	11.710	5.205	5,636,343
2024-07-12	12.060	12.150	11.910	11.950	5.312	5,442,023
2024-07-11	12.010	12.200	11.890	12.130	5.392	10,304,887
2024-07-10	11.550	11.760	11.510	11.620	5.165	6,976,500
2024-07-09	11.430	11.750	11.150	11.640	5.174	9,495,729
2024-07-08	11.700	11.770	11.350	11.420	5.076	5,658,246
2024-07-05	11.620	11.850	11.450	11.780	5.236	5,250,594
2024-07-04	12.040	12.120	11.610	11.640	5.174	6,955,286
2024-07-03	12.310	12.350	11.980	11.980	5.325	7,088,962
2024-07-02	12.370	12.530	12.280	12.350	5.490	6,366,079
2024-07-01	12.250	12.440	12.080	12.370	5.499	7,355,401
2024-06-28	12.300	12.550	12.230	12.290	5.463	9,687,592
2024-06-27	12.390	12.590	12.280	12.310	5.472	8,598,672
2024-06-26	11.980	12.460	11.770	12.460	5.539	9,096,676
2024-06-25	11.960	12.140	11.750	11.820	5.254	6,623,745
2024-06-24	12.360	12.480	11.910	11.930	5.303	11,340,227
2024-06-21	12.160	12.460	11.730	12.380	5.503	11,310,346
2024-06-20	12.960	13.030	12.570	12.570	5.588	7,718,870
2024-06-19	13.060	13.150	13.000	13.040	5.796	7,756,628
2024-06-18	12.780	13.070	12.780	13.040	5.796	8,385,088
2024-06-17	12.910	12.950	12.800	12.810	5.694	7,458,016
2024-06-14	12.810	13.010	12.760	12.970	5.765	7,143,163
2024-06-13	12.850	12.920	12.700	12.880	5.725	9,128,224
2024-06-12	12.580	12.900	12.520	12.840	5.708	8,466,038
2024-06-11	12.550	12.660	12.400	12.610	5.605	7,221,155
2024-06-07	12.430	12.670	12.410	12.600	5.601	7,558,703
2024-06-06	12.830	12.920	12.280	12.350	5.490	12,274,271
2024-06-05	13.090	13.130	12.790	12.790	5.685	8,010,541
2024-06-04	13.210	13.210	12.960	13.150	5.845	9,027,431
2024-06-03	13.400	13.540	13.110	13.220	5.877	9,709,691
2024-05-31	13.210	13.430	13.210	13.410	5.961	7,565,423
2024-05-30	13.220	13.300	13.070	13.210	5.872	7,355,501
2024-05-29	13.160	13.330	13.120	13.190	5.863	6,173,229
2024-05-28	13.340	13.430	13.180	13.190	5.863	7,606,408
2024-05-27	13.170	13.450	13.110	13.440	5.974	11,430,899
2024-05-24	13.220	13.320	13.110	13.160	5.850	7,334,778
2024-05-23	13.560	13.570	13.200	13.270	5.899	9,434,626
2024-05-22	13.460	13.620	13.400	13.570	6.032	9,022,737
2024-05-21	13.750	13.760	13.450	13.500	6.001	12,827,101
2024-05-20	13.940	13.950	13.740	13.780	6.125	11,682,181
2024-05-17	13.810	13.930	13.680	13.880	6.170	9,725,011
2024-05-16	13.980	14.050	13.710	13.780	6.125	11,269,104
2024-05-15	14.100	14.130	13.860	13.910	6.183	11,328,616
2024-05-14	14.010	14.220	14.010	14.170	6.299	9,354,539
2024-05-13	14.250	14.320	13.920	14.030	6.237	10,843,446
2024-05-10	14.520	14.580	14.230	14.330	6.370	9,320,891
2024-05-09	14.380	14.590	14.300	14.520	6.454	9,820,732
2024-05-08	14.750	14.750	14.290	14.320	6.365	13,495,789
2024-05-07	14.860	14.860	14.590	14.780	6.570	15,096,701
2024-05-06	14.900	14.980	14.730	14.870	6.610	17,982,122
2024-04-30	14.800	14.810	14.540	14.700	6.534	15,556,969
2024-04-29	14.740	15.000	14.630	14.970	6.521	20,101,827

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.