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
2022-11-02	17.900	18.230	17.520	18.060	7.618	22,688,006
2022-11-01	17.590	18.030	17.310	17.920	7.559	33,285,863
2022-10-31	17.440	17.800	17.120	17.500	7.381	36,951,108
2022-10-28	18.000	18.180	17.040	17.200	7.255	45,251,086
2022-10-27	18.180	18.780	17.800	17.890	7.546	58,991,685
2022-10-26	16.890	18.450	16.890	18.080	7.626	76,243,819
2022-10-25	15.160	16.960	15.150	16.800	7.086	78,821,864
2022-10-24	14.550	14.700	14.250	14.410	6.078	15,710,678
2022-10-21	14.110	14.540	13.930	14.390	6.070	14,085,668
2022-10-20	14.300	14.510	14.000	14.030	5.918	14,842,815
2022-10-19	14.110	14.480	14.050	14.390	6.070	15,226,783
2022-10-18	14.000	14.480	13.830	14.310	6.036	18,106,332
2022-10-17	13.450	14.050	13.380	13.990	5.901	12,555,117
2022-10-14	13.450	13.610	13.360	13.600	5.736	11,191,376
2022-10-13	13.090	13.530	13.000	13.390	5.648	12,876,019
2022-10-12	12.680	13.160	12.460	13.160	5.551	11,119,469
2022-10-11	12.450	12.770	12.230	12.650	5.336	10,498,742
2022-10-10	12.400	12.580	12.260	12.350	5.209	8,678,401
2022-09-30	12.800	12.900	12.400	12.400	5.230	8,139,432
2022-09-29	12.840	12.930	12.650	12.800	5.399	9,214,751
2022-09-28	13.200	13.210	12.630	12.640	5.332	9,976,055
2022-09-27	12.610	13.200	12.610	13.190	5.564	12,925,221
2022-09-26	12.510	12.890	12.340	12.660	5.340	12,325,587
2022-09-23	13.170	13.300	12.480	12.630	5.327	15,478,605
2022-09-22	13.150	13.500	13.080	13.170	5.555	9,137,938
2022-09-21	13.410	13.410	12.930	13.270	5.597	12,244,592
2022-09-20	13.220	13.650	13.200	13.430	5.665	10,314,994
2022-09-19	13.570	13.750	13.090	13.220	5.576	12,565,076
2022-09-16	13.780	14.000	13.560	13.570	5.724	9,932,983
2022-09-15	14.540	14.600	13.530	13.860	5.846	21,410,954
2022-09-14	14.820	14.900	14.320	14.450	6.095	18,761,234
2022-09-13	15.010	15.580	14.940	15.060	6.352	15,976,809
2022-09-09	15.150	15.200	14.650	14.910	6.289	11,634,263
2022-09-08	15.380	15.570	15.030	15.120	6.378	11,843,586
2022-09-07	14.980	15.640	14.950	15.420	6.504	19,078,245
2022-09-06	15.060	15.170	14.760	15.130	6.382	14,627,974
2022-09-05	14.940	15.320	14.780	15.060	6.352	13,498,415
2022-09-02	14.630	15.090	14.430	14.930	6.297	13,308,212
2022-09-01	14.510	14.920	14.410	14.550	6.137	12,100,493
2022-08-31	14.960	15.130	14.360	14.440	6.091	18,978,113
2022-08-30	15.020	15.340	14.780	15.100	6.369	17,753,924
2022-08-29	14.660	15.100	14.510	15.010	6.331	14,602,201
2022-08-26	15.030	15.350	14.700	14.800	6.243	19,052,565
2022-08-25	15.660	15.740	14.620	15.010	6.331	30,598,691
2022-08-24	16.660	16.710	15.250	15.440	6.513	36,520,383
2022-08-23	16.350	16.790	16.210	16.520	6.968	24,619,226
2022-08-22	16.520	16.680	16.030	16.240	6.850	29,633,954
2022-08-19	16.070	17.250	15.810	16.600	7.002	52,564,972
2022-08-18	15.010	16.240	14.900	15.860	6.690	40,676,521
2022-08-17	15.150	15.420	14.900	14.990	6.323	25,816,012
2022-08-16	15.680	15.850	14.740	15.000	6.327	38,054,393
2022-08-15	14.660	15.330	14.430	15.170	6.399	22,880,471
2022-08-12	15.180	15.180	14.700	14.720	6.209	17,990,319
2022-08-11	14.780	15.210	14.700	14.970	6.314	27,007,825
2022-08-10	14.400	14.860	14.280	14.800	6.243	22,363,836
2022-08-09	13.840	14.540	13.720	14.470	6.103	21,978,156
2022-08-08	13.850	13.990	13.720	13.930	5.876	14,479,035
2022-08-05	13.780	13.940	13.610	13.860	5.846	13,755,015
2022-08-04	13.590	13.830	13.370	13.690	5.774	16,164,917
2022-08-03	13.740	14.190	13.400	13.460	5.677	21,407,970

← NewerPage 17 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.