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
2022-08-02	14.360	14.360	13.590	13.830	5.833	27,049,562
2022-08-01	14.350	14.650	14.200	14.610	6.162	16,919,397
2022-07-29	14.530	14.870	14.370	14.420	6.082	21,859,766
2022-07-28	14.600	14.690	14.370	14.560	6.141	19,696,514
2022-07-27	14.270	14.880	14.200	14.570	6.146	32,172,976
2022-07-26	14.070	14.120	13.420	14.000	5.905	20,490,552
2022-07-25	13.700	14.380	13.700	14.240	6.006	21,116,117
2022-07-22	13.980	14.260	13.630	13.770	5.808	18,113,329
2022-07-21	14.520	14.520	13.960	13.990	5.901	19,613,044
2022-07-20	14.470	14.610	14.250	14.500	6.116	18,577,129
2022-07-19	13.950	14.500	13.750	14.470	6.103	29,368,654
2022-07-18	13.760	14.110	13.710	13.840	5.838	16,637,954
2022-07-15	14.280	14.280	13.600	13.620	5.745	20,502,854
2022-07-14	13.880	14.440	13.730	14.270	6.019	23,545,844
2022-07-13	14.230	14.350	13.750	13.870	5.850	24,026,852
2022-07-12	14.610	14.700	13.720	13.990	5.901	26,980,603
2022-07-11	14.740	15.080	14.400	14.560	6.141	24,309,367
2022-07-08	14.580	15.550	14.510	14.940	6.302	35,854,094
2022-07-07	14.880	14.960	14.190	14.640	6.175	26,022,951
2022-07-06	15.060	15.170	14.500	14.780	6.234	28,843,087
2022-07-05	14.890	15.460	14.700	15.000	6.327	46,209,754
2022-07-04	13.660	15.550	13.360	14.960	6.310	67,230,479
2022-07-01	12.840	13.440	12.750	13.250	5.589	25,116,271
2022-06-30	12.980	13.280	12.810	12.840	5.416	19,359,558
2022-06-29	13.350	13.720	12.920	12.940	5.458	24,702,111
2022-06-28	13.250	13.420	12.690	13.400	5.652	28,420,969
2022-06-27	13.340	13.440	13.140	13.340	5.627	23,425,383
2022-06-24	13.670	13.810	13.210	13.300	5.610	26,334,961
2022-06-23	13.540	13.770	13.270	13.680	5.770	19,930,536
2022-06-22	13.990	14.080	13.400	13.510	5.699	24,294,629
2022-06-21	14.350	14.450	13.720	13.900	5.863	27,274,445
2022-06-20	14.400	14.700	14.140	14.400	6.074	30,180,552
2022-06-17	13.700	14.860	13.700	14.400	6.074	43,682,364
2022-06-16	14.200	14.200	13.760	13.880	5.855	33,431,251
2022-06-15	13.530	14.300	13.260	14.200	5.990	40,299,572
2022-06-14	13.660	13.790	13.170	13.620	5.745	32,167,434
2022-06-13	12.820	13.960	12.750	13.690	5.774	47,477,389
2022-06-10	12.590	13.100	12.550	12.920	5.450	25,208,636
2022-06-09	13.080	13.090	12.570	12.650	5.336	30,023,917
2022-06-08	13.000	13.610	12.910	13.270	5.597	38,862,962
2022-06-07	13.200	13.290	12.830	13.040	5.500	28,668,040
2022-06-06	12.530	13.250	12.490	13.110	5.530	37,195,559
2022-06-02	12.610	12.770	12.440	12.620	5.323	24,036,048
2022-06-01	12.900	12.930	12.330	12.750	5.378	37,529,396
2022-05-31	12.580	12.850	12.350	12.650	5.336	26,418,415
2022-05-30	12.120	12.780	12.030	12.700	5.357	34,528,322
2022-05-27	11.970	12.530	11.950	12.130	5.116	29,540,838
2022-05-26	12.000	12.060	11.520	11.920	5.028	26,238,415
2022-05-25	12.080	12.290	11.910	12.060	5.087	23,872,613
2022-05-24	12.850	12.900	11.900	11.900	5.019	48,166,146
2022-05-23	12.670	13.470	12.480	13.120	5.483	47,353,841
2022-05-20	12.750	13.240	12.580	12.600	5.266	53,627,943
2022-05-19	12.000	12.960	11.880	12.750	5.329	53,305,148
2022-05-18	12.160	12.550	12.070	12.280	5.132	42,360,144
2022-05-17	11.870	12.210	11.610	12.080	5.049	35,709,682
2022-05-16	11.930	12.360	11.820	12.000	5.015	44,313,227
2022-05-13	12.470	12.550	11.660	11.720	4.898	60,158,531
2022-05-12	12.550	12.950	12.150	12.390	5.178	60,591,590
2022-05-11	13.420	13.420	12.650	12.700	5.308	64,000,305
2022-05-10	12.800	13.460	12.640	13.450	5.621	56,920,884

← NewerPage 18 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.