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
2023-10-30	16.010	16.750	15.980	16.640	7.249	17,644,848
2023-10-27	15.880	16.240	15.660	16.070	7.000	14,420,443
2023-10-26	15.760	16.050	15.530	16.030	6.983	12,967,944
2023-10-25	15.630	16.090	15.630	15.870	6.913	13,686,527
2023-10-24	15.360	15.750	15.250	15.610	6.800	13,117,121
2023-10-23	15.700	15.940	15.220	15.330	6.678	12,090,870
2023-10-20	16.120	16.320	15.740	15.820	6.891	14,622,434
2023-10-19	16.250	16.680	15.810	16.060	6.996	30,515,644
2023-10-18	17.420	17.480	16.870	17.130	7.462	11,301,657
2023-10-17	17.570	17.690	17.270	17.500	7.623	9,767,510
2023-10-16	18.220	18.220	17.390	17.560	7.649	17,327,062
2023-10-13	18.550	18.610	18.000	18.090	7.880	14,112,758
2023-10-12	18.730	18.880	18.540	18.710	8.150	7,815,825
2023-10-11	18.780	18.880	18.420	18.780	8.181	10,481,907
2023-10-10	18.780	18.990	18.600	18.670	8.133	7,781,394
2023-10-09	18.760	18.880	18.470	18.670	8.133	9,440,602
2023-09-28	19.000	19.180	18.660	18.780	8.181	10,597,189
2023-09-27	18.870	18.870	18.600	18.660	8.128	13,341,736
2023-09-26	18.240	18.980	18.200	18.810	8.194	21,200,707
2023-09-25	18.400	18.860	18.190	18.480	7.919	13,676,781
2023-09-22	17.620	18.340	17.570	18.320	7.851	9,698,875
2023-09-21	17.710	17.870	17.550	17.670	7.572	6,233,601
2023-09-20	17.840	18.080	17.670	17.670	7.572	6,903,702
2023-09-19	18.200	18.270	17.800	17.910	7.675	9,257,155
2023-09-18	18.310	18.560	18.230	18.260	7.825	8,840,242
2023-09-15	18.650	18.750	18.290	18.420	7.894	11,701,624
2023-09-14	18.590	19.170	18.560	18.700	8.014	12,711,360
2023-09-13	19.150	19.210	18.420	18.690	8.009	16,769,238
2023-09-12	19.450	19.500	19.130	19.250	8.249	11,401,004
2023-09-11	19.150	19.780	18.840	19.510	8.361	16,914,160
2023-09-08	18.890	19.160	18.740	19.000	8.142	8,967,464
2023-09-07	19.330	19.380	18.880	18.890	8.095	11,708,835
2023-09-06	19.270	19.550	18.980	19.430	8.326	13,408,472
2023-09-05	19.500	19.680	19.120	19.160	8.211	13,759,349
2023-09-04	19.710	19.750	19.260	19.660	8.425	13,369,795
2023-09-01	19.780	19.890	19.440	19.650	8.421	12,944,861
2023-08-31	19.760	19.950	19.530	19.910	8.532	18,044,228
2023-08-30	19.880	20.060	19.620	19.750	8.464	24,225,325
2023-08-29	18.400	20.200	18.290	19.920	8.536	42,241,813
2023-08-28	19.450	19.600	18.260	18.280	7.834	23,796,386
2023-08-25	18.900	18.900	18.000	18.180	7.791	19,209,671
2023-08-24	19.260	19.370	18.680	18.880	8.091	18,001,324
2023-08-23	19.250	19.650	19.030	19.130	8.198	26,713,901
2023-08-22	18.780	19.280	18.670	19.240	8.245	33,827,022
2023-08-21	18.490	18.740	18.190	18.280	7.834	13,403,034
2023-08-18	18.780	18.900	18.480	18.510	7.932	13,482,768
2023-08-17	18.060	18.820	17.880	18.820	8.065	19,099,036
2023-08-16	18.690	18.870	18.180	18.180	7.791	19,084,402
2023-08-15	18.340	18.440	18.080	18.330	7.855	10,346,072
2023-08-14	17.760	18.340	17.680	18.280	7.834	10,562,275
2023-08-11	18.210	18.450	18.020	18.040	7.731	10,363,065
2023-08-10	17.870	18.380	17.840	18.250	7.821	10,241,973
2023-08-09	18.100	18.320	17.870	17.930	7.684	9,776,598
2023-08-08	18.220	18.490	18.120	18.180	7.791	8,929,964
2023-08-07	18.580	18.580	18.140	18.300	7.842	14,542,889
2023-08-04	18.110	19.050	18.110	18.460	7.911	21,246,564
2023-08-03	17.810	18.090	17.780	18.040	7.731	8,772,085
2023-08-02	17.780	18.140	17.760	17.920	7.679	10,057,107
2023-08-01	18.200	18.310	17.710	17.850	7.649	18,422,707
2023-07-31	18.390	18.550	18.210	18.270	7.829	10,583,180

← NewerPage 13 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.