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
2024-04-26	14.390	14.700	14.320	14.660	6.386	21,832,646
2024-04-25	14.440	14.490	14.220	14.370	6.260	14,579,185
2024-04-24	14.200	14.480	14.190	14.480	6.308	22,072,389
2024-04-23	13.880	14.520	13.820	14.280	6.220	31,792,027
2024-04-22	13.620	13.700	13.290	13.490	5.876	11,572,843
2024-04-19	13.700	13.820	13.580	13.730	5.981	10,796,313
2024-04-18	13.830	14.040	13.610	13.800	6.011	15,804,745
2024-04-17	13.480	14.160	13.480	13.950	6.077	20,678,977
2024-04-16	13.950	13.960	13.080	13.180	5.741	18,180,321
2024-04-15	13.840	14.290	13.710	14.000	6.099	19,211,764
2024-04-12	13.850	14.080	13.760	13.800	6.011	10,572,441
2024-04-11	13.690	14.220	13.610	13.850	6.033	13,310,504
2024-04-10	14.750	14.770	13.800	13.860	6.038	19,180,382
2024-04-09	14.400	14.740	14.400	14.680	6.395	9,108,923
2024-04-08	14.900	15.000	14.350	14.360	6.255	19,743,472
2024-04-03	15.400	15.550	15.080	15.150	6.599	25,173,375
2024-04-02	15.300	16.350	14.750	15.800	6.883	40,423,423
2024-04-01	15.160	15.330	15.120	15.290	6.660	24,419,799
2024-03-29	14.780	15.560	14.480	15.240	6.639	25,395,396
2024-03-28	14.250	15.100	14.200	14.840	6.464	21,657,944
2024-03-27	15.210	15.370	14.340	14.340	6.247	24,190,084
2024-03-26	16.010	16.010	14.920	15.240	6.639	42,425,897
2024-03-25	16.860	17.020	16.270	16.280	7.092	28,549,752
2024-03-22	16.190	17.380	15.850	16.820	7.327	33,955,862
2024-03-21	16.300	16.360	15.900	16.270	7.087	23,227,560
2024-03-20	15.750	16.300	15.650	16.220	7.066	25,566,282
2024-03-19	15.750	16.060	15.580	15.790	6.878	27,336,563
2024-03-18	15.150	15.700	15.000	15.580	6.787	29,676,726
2024-03-15	14.920	15.020	14.770	14.980	6.525	13,016,560
2024-03-14	14.900	15.060	14.580	15.010	6.538	18,772,998
2024-03-13	14.980	15.160	14.750	14.940	6.508	17,598,310
2024-03-12	14.950	15.050	14.740	14.980	6.525	18,195,199
2024-03-11	14.730	15.030	14.610	15.030	6.547	19,831,728
2024-03-08	14.660	14.920	14.480	14.860	6.473	22,295,709
2024-03-07	14.760	15.370	14.700	14.710	6.408	33,666,691
2024-03-06	14.300	14.800	14.250	14.630	6.373	21,337,529
2024-03-05	14.560	14.660	14.270	14.310	6.234	18,245,064
2024-03-04	14.610	14.770	14.200	14.670	6.390	25,787,491
2024-03-01	14.510	14.680	14.270	14.650	6.382	26,097,573
2024-02-29	13.520	14.500	13.490	14.480	6.308	30,532,473
2024-02-28	15.120	15.240	13.710	13.760	5.994	54,504,553
2024-02-27	14.550	15.490	14.420	15.250	6.643	47,200,270
2024-02-26	14.860	15.240	14.240	14.570	6.347	51,817,973
2024-02-23	13.580	14.050	13.400	14.040	6.116	28,233,295
2024-02-22	13.060	13.680	13.040	13.640	5.942	29,532,962
2024-02-21	12.820	13.440	12.820	13.030	5.676	26,612,909
2024-02-20	12.950	13.030	12.750	12.990	5.659	19,337,482
2024-02-19	13.000	13.430	12.720	13.130	5.720	35,047,515
2024-02-08	11.180	12.900	10.970	12.830	5.589	35,537,538
2024-02-07	11.040	11.650	10.650	11.010	4.796	26,050,254
2024-02-06	10.350	11.250	9.830	11.190	4.874	26,569,223
2024-02-05	11.360	11.400	10.250	10.410	4.535	24,048,756
2024-02-02	11.920	12.220	11.020	11.430	4.979	17,243,901
2024-02-01	12.060	12.350	11.730	11.930	5.197	15,655,974
2024-01-31	12.740	12.820	12.050	12.050	5.249	13,368,205
2024-01-30	13.200	13.350	12.740	12.820	5.584	10,034,499
2024-01-29	13.630	13.870	13.230	13.270	5.781	10,437,330
2024-01-26	13.880	13.980	13.660	13.660	5.950	11,181,398
2024-01-25	13.270	13.910	13.190	13.880	6.046	15,217,320
2024-01-24	12.980	13.390	12.630	13.310	5.798	20,071,899

← NewerPage 11 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.