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
2023-07-28	18.060	18.470	17.880	18.460	7.911	11,171,055
2023-07-27	18.390	18.530	18.080	18.120	7.765	14,447,911
2023-07-26	19.220	19.260	18.400	18.520	7.936	24,054,825
2023-07-25	18.920	19.480	18.700	19.280	8.262	18,187,578
2023-07-24	18.750	18.970	18.550	18.640	7.988	9,295,395
2023-07-21	18.800	19.050	18.510	18.700	8.014	11,997,600
2023-07-20	19.210	19.530	18.760	18.830	8.069	19,840,907
2023-07-19	19.370	19.670	19.150	19.200	8.228	15,025,476
2023-07-18	19.680	19.870	19.270	19.310	8.275	16,884,479
2023-07-17	20.320	20.450	19.460	19.680	8.434	28,566,398
2023-07-14	19.850	21.130	19.850	20.450	8.764	30,844,687
2023-07-13	19.940	20.150	19.570	19.890	8.524	19,214,606
2023-07-12	20.470	20.550	19.650	19.740	8.459	27,299,110
2023-07-11	21.000	21.160	20.410	20.500	8.785	31,357,038
2023-07-10	20.920	21.300	20.150	20.930	8.969	44,915,205
2023-07-07	19.960	20.390	19.600	20.110	8.618	17,227,429
2023-07-06	20.310	20.600	20.010	20.090	8.609	16,841,997
2023-07-05	20.760	21.140	20.300	20.380	8.734	20,926,982
2023-07-04	20.550	21.450	20.410	20.740	8.888	28,008,189
2023-07-03	20.690	20.970	20.090	20.550	8.806	25,455,992
2023-06-30	21.000	21.000	20.500	20.560	8.811	31,385,174
2023-06-29	19.050	21.400	18.900	21.000	8.999	43,022,230
2023-06-28	19.300	19.440	18.340	18.900	8.099	20,935,122
2023-06-27	18.860	19.560	18.800	19.320	8.279	15,036,889
2023-06-26	19.300	19.590	18.800	18.860	8.082	17,433,214
2023-06-21	20.110	20.270	19.400	19.490	8.352	21,521,629
2023-06-20	19.820	20.300	19.640	20.000	8.571	26,446,936
2023-06-19	19.510	20.090	19.480	19.870	8.515	25,551,646
2023-06-16	19.540	19.650	18.970	19.590	8.395	29,304,059
2023-06-15	18.970	19.730	18.910	19.690	8.438	26,682,883
2023-06-14	19.270	19.480	19.020	19.060	8.168	14,285,716
2023-06-13	18.920	19.350	18.750	19.310	8.275	17,074,286
2023-06-12	18.940	19.440	18.860	18.910	8.104	16,947,500
2023-06-09	18.300	19.300	18.300	18.850	8.078	20,461,381
2023-06-08	18.610	18.680	18.190	18.310	7.846	14,902,840
2023-06-07	18.710	19.040	18.520	18.700	8.014	14,831,177
2023-06-06	19.300	19.380	18.500	18.560	7.954	23,399,257
2023-06-05	18.960	19.780	18.720	19.440	8.331	28,398,070
2023-06-02	19.050	19.310	18.900	18.920	8.108	23,954,097
2023-06-01	19.350	19.550	18.530	18.900	8.099	28,457,123
2023-05-31	18.830	19.410	18.420	19.220	8.236	30,814,298
2023-05-30	18.930	19.000	18.460	18.850	8.078	16,937,957
2023-05-29	19.510	19.520	18.720	19.080	8.048	22,596,291
2023-05-26	19.390	19.860	19.160	19.540	8.242	23,459,122
2023-05-25	19.410	19.730	18.950	19.350	8.162	28,194,299
2023-05-24	19.550	20.100	19.380	19.520	8.233	29,264,434
2023-05-23	20.240	20.250	19.330	19.340	8.158	30,174,868
2023-05-22	20.550	21.340	20.050	20.300	8.562	47,517,339
2023-05-19	19.490	21.780	19.460	20.980	8.849	66,745,999
2023-05-18	17.540	19.790	17.500	19.480	8.217	41,599,826
2023-05-17	17.190	17.600	17.000	17.520	7.390	12,117,551
2023-05-16	17.670	17.720	17.130	17.190	7.251	10,689,545
2023-05-15	17.710	17.780	17.290	17.590	7.419	14,902,601
2023-05-12	18.150	18.480	17.680	17.700	7.466	15,192,001
2023-05-11	18.400	18.680	18.060	18.100	7.635	12,523,031
2023-05-10	18.650	18.800	18.100	18.390	7.757	19,364,513
2023-05-09	18.900	19.120	18.620	18.690	7.883	19,899,286
2023-05-08	19.250	19.740	18.770	19.200	8.099	37,463,259
2023-05-05	19.150	19.290	18.760	19.100	8.056	21,738,515
2023-05-04	19.610	19.880	18.870	19.280	8.132	35,220,109

← NewerPage 14 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.