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
2023-02-02	17.430	18.250	17.430	17.760	7.491	22,439,717
2023-02-01	17.460	17.570	17.240	17.400	7.339	17,343,153
2023-01-31	17.580	17.770	17.350	17.450	7.360	12,859,187
2023-01-30	16.990	17.970	16.940	17.570	7.411	29,936,607
2023-01-20	17.610	18.020	16.800	16.880	7.120	31,776,964
2023-01-19	17.350	17.570	17.000	17.230	7.268	14,556,116
2023-01-18	16.700	17.390	16.360	17.250	7.276	18,059,646
2023-01-17	16.630	16.810	16.350	16.500	6.960	12,114,965
2023-01-16	16.370	17.080	16.290	16.800	7.086	16,232,405
2023-01-13	16.170	16.660	16.050	16.210	6.837	10,387,354
2023-01-12	16.170	16.280	15.980	16.150	6.812	6,996,735
2023-01-11	16.310	16.480	16.030	16.120	6.799	8,940,169
2023-01-10	16.350	16.370	15.820	16.300	6.875	13,882,643
2023-01-09	15.590	16.360	15.530	16.160	6.816	15,689,179
2023-01-06	15.590	15.710	15.330	15.530	6.551	8,650,234
2023-01-05	15.410	15.750	15.250	15.550	6.559	9,769,470
2023-01-04	15.290	15.580	15.190	15.350	6.475	11,472,535
2023-01-03	14.520	15.430	14.490	15.280	6.445	15,677,945
2022-12-30	14.790	14.790	14.310	14.480	6.108	7,581,439
2022-12-29	14.070	14.850	14.070	14.510	6.120	10,925,620
2022-12-28	14.560	14.900	14.220	14.280	6.023	12,505,975
2022-12-27	14.840	14.950	14.260	14.580	6.150	12,222,831
2022-12-26	14.420	14.900	14.390	14.840	6.259	8,946,005
2022-12-23	14.480	14.620	14.200	14.370	6.061	8,852,365
2022-12-22	14.690	15.000	14.510	14.650	6.179	7,610,874
2022-12-21	14.780	14.990	14.540	14.680	6.192	6,975,485
2022-12-20	15.000	15.130	14.720	14.870	6.272	6,605,822
2022-12-19	15.250	15.330	14.950	15.100	6.369	7,356,361
2022-12-16	15.720	15.800	15.050	15.320	6.462	14,808,500
2022-12-15	15.400	16.130	15.320	15.950	6.728	15,140,484
2022-12-14	15.600	15.840	15.410	15.480	6.529	8,379,895
2022-12-13	15.910	15.980	15.460	15.530	6.551	10,827,490
2022-12-12	15.800	16.180	15.650	15.950	6.728	12,817,580
2022-12-09	15.610	15.910	15.550	15.900	6.707	12,672,467
2022-12-08	15.810	16.080	15.430	15.810	6.669	13,211,522
2022-12-07	15.830	15.950	15.600	15.770	6.652	12,242,481
2022-12-06	16.130	16.330	15.710	15.980	6.740	13,863,411
2022-12-05	16.060	16.250	15.600	16.080	6.783	23,637,782
2022-12-02	15.780	16.140	15.600	16.000	6.749	28,997,022
2022-12-01	15.290	16.090	15.100	15.910	6.711	42,648,385
2022-11-30	14.570	15.530	14.500	15.090	6.365	56,173,562
2022-11-29	14.310	14.700	14.060	14.420	6.082	76,486,507
2022-11-28	14.420	14.790	14.420	14.420	6.082	27,018,517
2022-11-25	18.600	18.860	17.950	18.030	7.605	13,496,144
2022-11-24	18.400	18.740	18.230	18.510	7.807	11,410,441
2022-11-23	19.060	19.310	17.940	18.500	7.803	19,819,357
2022-11-22	19.120	19.500	18.780	18.870	7.959	13,867,317
2022-11-21	19.110	19.530	18.570	19.120	8.065	18,469,915
2022-11-18	19.090	19.650	18.950	18.950	7.993	15,810,027
2022-11-17	18.890	19.090	18.550	19.010	8.018	16,262,721
2022-11-16	19.640	20.240	18.730	18.780	7.921	22,815,145
2022-11-15	18.690	19.720	18.570	19.640	8.284	19,009,872
2022-11-14	18.320	19.230	18.320	18.680	7.879	16,355,662
2022-11-11	19.220	19.500	18.500	18.500	7.803	18,634,982
2022-11-10	19.160	19.650	18.790	18.790	7.926	16,717,574
2022-11-09	18.900	19.600	18.700	19.350	8.162	14,389,394
2022-11-08	19.100	19.350	18.670	19.130	8.069	16,185,800
2022-11-07	18.800	19.500	18.800	19.160	8.082	17,897,451
2022-11-04	19.000	19.230	18.360	19.060	8.039	26,719,667
2022-11-03	17.900	19.320	17.780	19.140	8.073	31,010,457

← NewerPage 16 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.