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
2023-04-28	19.600	20.210	19.400	19.680	8.301	37,987,240
2023-04-27	18.630	20.790	18.600	19.240	8.115	53,849,454
2023-04-26	19.370	19.680	18.590	18.880	7.964	48,378,222
2023-04-25	17.960	19.390	17.800	19.100	8.056	59,412,402
2023-04-24	16.300	16.590	15.860	16.410	6.922	19,441,255
2023-04-21	17.890	18.000	16.090	16.170	6.820	18,694,672
2023-04-20	17.750	18.000	17.450	17.900	7.550	10,950,021
2023-04-19	17.490	18.340	17.330	17.860	7.533	11,232,560
2023-04-18	17.500	17.660	16.990	17.520	7.390	8,036,338
2023-04-17	17.550	17.680	17.150	17.380	7.331	10,754,126
2023-04-14	18.180	18.180	17.370	17.690	7.462	9,670,025
2023-04-13	18.200	18.450	17.830	17.950	7.571	12,093,723
2023-04-12	18.020	18.230	17.680	18.190	7.673	10,473,215
2023-04-11	17.570	18.090	17.480	17.890	7.546	10,500,524
2023-04-10	18.020	18.160	17.460	17.640	7.441	9,839,323
2023-04-07	17.680	18.150	17.510	18.020	7.601	8,994,518
2023-04-06	18.010	18.110	17.590	17.670	7.453	10,150,140
2023-04-04	18.400	18.480	17.840	18.130	7.647	11,661,558
2023-04-03	18.440	18.500	18.040	18.410	7.765	12,688,882
2023-03-31	18.050	18.460	17.870	18.390	7.757	10,666,673
2023-03-30	18.090	18.310	17.870	17.920	7.559	11,424,464
2023-03-29	18.070	18.380	17.910	18.100	7.635	11,068,313
2023-03-28	17.770	18.570	17.700	18.160	7.660	15,371,252
2023-03-27	17.610	18.140	17.600	17.840	7.525	12,048,805
2023-03-24	17.390	17.760	17.310	17.740	7.483	9,452,046
2023-03-23	17.380	17.600	17.080	17.370	7.327	10,790,869
2023-03-22	17.000	17.410	16.880	17.200	7.255	10,583,186
2023-03-21	16.470	17.260	16.200	16.880	7.120	10,620,544
2023-03-20	16.300	16.770	16.180	16.450	6.939	10,116,911
2023-03-17	16.140	16.570	16.110	16.410	6.922	7,366,657
2023-03-16	16.510	16.510	15.940	16.020	6.757	8,148,824
2023-03-15	16.780	16.890	16.460	16.490	6.955	6,379,038
2023-03-14	17.110	17.230	16.600	16.650	7.023	11,515,012
2023-03-13	16.400	17.320	16.400	17.280	7.289	13,960,104
2023-03-10	16.520	16.770	16.300	16.530	6.972	6,352,072
2023-03-09	16.670	16.730	16.370	16.660	7.027	6,680,946
2023-03-08	16.200	16.660	16.180	16.610	7.006	9,465,807
2023-03-07	17.190	17.280	16.230	16.260	6.858	14,302,646
2023-03-06	17.260	17.520	17.000	17.220	7.263	9,621,345
2023-03-03	17.700	17.700	17.150	17.350	7.318	13,265,520
2023-03-02	18.010	18.180	17.580	17.700	7.466	10,844,388
2023-03-01	17.750	17.970	17.600	17.930	7.563	11,927,206
2023-02-28	17.380	17.780	17.380	17.660	7.449	9,725,752
2023-02-27	17.560	17.860	17.340	17.410	7.344	11,946,708
2023-02-24	17.410	17.600	17.300	17.550	7.403	7,840,061
2023-02-23	17.460	17.730	17.330	17.500	7.381	9,111,160
2023-02-22	17.500	17.670	17.280	17.600	7.424	7,167,060
2023-02-21	17.750	17.960	17.440	17.630	7.436	10,235,932
2023-02-20	17.190	17.670	16.890	17.610	7.428	11,698,451
2023-02-17	17.530	17.920	17.170	17.180	7.246	13,782,804
2023-02-16	18.060	18.190	17.300	17.400	7.339	12,112,427
2023-02-15	17.670	18.180	17.670	18.040	7.609	11,438,453
2023-02-14	18.020	18.220	17.770	17.800	7.508	9,129,578
2023-02-13	17.850	18.200	17.830	18.020	7.601	9,175,160
2023-02-10	18.100	18.180	17.720	17.950	7.571	8,781,559
2023-02-09	17.610	18.260	17.480	18.180	7.668	14,555,211
2023-02-08	17.890	18.080	17.620	17.640	7.441	10,113,417
2023-02-07	17.730	18.110	17.550	18.070	7.622	14,409,043
2023-02-06	17.860	17.930	17.510	17.670	7.453	14,152,041
2023-02-03	17.580	18.000	17.510	17.860	7.533	15,260,425

← NewerPage 15 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.