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
2024-01-23	13.000	13.250	12.830	12.930	5.632	21,139,583
2024-01-22	14.040	14.060	12.860	12.950	5.641	28,181,490
2024-01-19	14.560	14.650	14.270	14.350	6.251	8,834,528
2024-01-18	14.710	14.850	14.000	14.560	6.342	12,581,205
2024-01-17	15.080	15.150	14.710	14.710	6.408	7,354,831
2024-01-16	15.210	15.280	14.890	15.110	6.582	9,660,663
2024-01-15	15.210	15.280	14.980	15.210	6.626	7,601,331
2024-01-12	15.510	15.620	15.250	15.280	6.656	8,959,722
2024-01-11	15.140	15.620	15.100	15.560	6.778	9,560,689
2024-01-10	15.350	15.430	14.910	15.100	6.578	8,709,382
2024-01-09	15.300	15.680	15.280	15.420	6.717	8,230,810
2024-01-08	15.500	15.570	15.260	15.270	6.652	8,947,643
2024-01-05	15.960	16.060	15.470	15.560	6.778	7,852,444
2024-01-04	16.090	16.120	15.850	15.970	6.957	6,258,042
2024-01-03	16.300	16.370	15.830	16.080	7.005	13,989,320
2024-01-02	16.350	16.540	16.200	16.390	7.140	10,863,137
2023-12-29	15.760	16.630	15.760	16.420	7.153	16,764,500
2023-12-28	15.250	15.920	15.070	15.830	6.896	12,425,656
2023-12-27	15.040	15.270	15.030	15.210	6.626	8,181,507
2023-12-26	15.400	15.450	14.920	15.040	6.552	8,539,132
2023-12-25	15.470	15.600	15.310	15.410	6.713	7,685,578
2023-12-22	15.720	15.790	15.350	15.490	6.748	8,401,076
2023-12-21	15.610	15.850	15.320	15.750	6.861	8,243,763
2023-12-20	15.950	16.100	15.610	15.650	6.817	7,933,441
2023-12-19	15.800	16.010	15.730	15.960	6.952	7,771,650
2023-12-18	16.140	16.150	15.720	15.820	6.891	7,591,326
2023-12-15	16.170	16.340	16.010	16.110	7.018	6,935,630
2023-12-14	16.300	16.460	16.130	16.150	7.035	7,281,609
2023-12-13	16.200	16.520	16.130	16.280	7.092	10,587,948
2023-12-12	16.220	16.330	16.140	16.250	7.079	6,266,763
2023-12-11	15.930	16.260	15.750	16.260	7.083	10,491,726
2023-12-08	16.140	16.360	16.000	16.030	6.983	8,985,939
2023-12-07	16.030	16.230	15.910	16.100	7.013	7,942,434
2023-12-06	15.860	16.170	15.750	15.980	6.961	8,157,722
2023-12-05	16.420	16.440	15.850	15.860	6.909	11,536,691
2023-12-04	16.460	16.680	16.420	16.440	7.161	9,500,532
2023-12-01	16.190	16.530	16.010	16.450	7.166	9,997,147
2023-11-30	16.330	16.410	15.950	16.190	7.052	9,544,961
2023-11-29	16.520	16.620	16.320	16.370	7.131	7,200,762
2023-11-28	16.430	16.710	16.340	16.530	7.201	9,333,431
2023-11-27	16.300	16.690	16.300	16.440	7.161	12,768,046
2023-11-24	16.800	16.860	16.320	16.360	7.127	10,414,722
2023-11-23	16.620	16.840	16.400	16.820	7.327	8,876,070
2023-11-22	16.810	17.040	16.640	16.640	7.249	10,836,787
2023-11-21	17.290	17.300	16.810	16.860	7.344	11,124,869
2023-11-20	16.950	17.270	16.870	17.200	7.492	10,276,223
2023-11-17	16.940	16.990	16.750	16.930	7.375	9,157,328
2023-11-16	17.000	17.170	16.920	16.940	7.379	11,075,475
2023-11-15	17.070	17.170	16.900	17.000	7.405	10,498,202
2023-11-14	16.810	17.030	16.670	16.950	7.384	13,414,042
2023-11-13	16.470	16.830	16.470	16.760	7.301	14,450,824
2023-11-10	16.560	16.610	16.330	16.430	7.157	10,024,842
2023-11-09	16.620	16.760	16.550	16.630	7.244	9,535,834
2023-11-08	16.700	16.840	16.490	16.610	7.235	12,556,449
2023-11-07	16.650	16.850	16.550	16.690	7.270	11,811,743
2023-11-06	16.510	16.750	16.400	16.740	7.292	15,797,432
2023-11-03	16.300	16.590	16.180	16.370	7.131	14,602,993
2023-11-02	16.340	16.370	15.980	15.980	6.961	9,882,200
2023-11-01	16.310	16.500	16.180	16.330	7.113	9,476,623
2023-10-31	16.550	16.610	16.080	16.240	7.074	14,272,091

← NewerPage 12 of 21 · 1,217 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.