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
2026-07-20	7.130	7.210	6.810	7.000	7.000	26,114,592
2026-07-17	7.400	7.490	7.120	7.180	7.180	31,656,510
2026-07-16	7.200	7.570	7.160	7.510	7.510	38,239,047
2026-07-15	7.000	7.490	7.000	7.320	7.320	49,035,898
2026-07-14	6.720	7.300	6.720	7.300	7.300	56,123,727
2026-07-13	6.250	6.330	6.060	6.080	6.080	9,109,793
2026-07-10	6.200	6.410	6.140	6.290	6.290	8,239,752
2026-07-09	6.310	6.340	6.070	6.250	6.250	9,033,490
2026-07-08	6.320	6.410	6.250	6.360	6.360	5,336,355
2026-07-07	6.500	6.520	6.330	6.360	6.360	6,372,610
2026-07-06	6.630	6.720	6.520	6.530	6.530	6,191,536
2026-07-03	6.510	6.730	6.450	6.660	6.660	9,925,116
2026-07-02	6.390	6.820	6.360	6.470	6.470	12,733,988
2026-07-01	6.250	6.500	6.230	6.390	6.390	8,892,958
2026-06-30	6.140	6.250	6.080	6.230	6.230	6,256,766
2026-06-29	6.210	6.240	6.010	6.180	6.180	7,684,232
2026-06-26	6.350	6.360	6.170	6.220	6.220	7,036,378
2026-06-25	6.510	6.550	6.290	6.350	6.350	7,879,741
2026-06-24	6.710	6.720	6.460	6.530	6.530	7,456,519
2026-06-23	6.700	6.830	6.650	6.710	6.710	7,185,987
2026-06-22	6.640	6.710	6.400	6.700	6.700	11,085,236
2026-06-18	6.710	6.750	6.580	6.690	6.690	6,075,094
2026-06-17	6.780	6.790	6.700	6.730	6.730	5,884,975
2026-06-16	6.900	6.910	6.690	6.800	6.800	7,250,407
2026-06-15	6.900	7.020	6.810	6.860	6.860	8,660,427
2026-06-12	6.660	6.800	6.550	6.740	6.740	7,392,192
2026-06-11	6.680	6.730	6.480	6.580	6.580	7,646,828
2026-06-10	6.830	6.920	6.640	6.740	6.740	9,139,689
2026-06-09	6.900	6.960	6.800	6.900	6.900	8,367,304
2026-06-08	6.800	7.100	6.770	6.880	6.880	9,137,104
2026-06-05	6.790	7.050	6.780	6.920	6.920	7,999,980
2026-06-04	6.930	6.950	6.730	6.770	6.770	6,593,754
2026-06-03	7.050	7.080	6.890	6.970	6.970	8,229,105
2026-06-02	7.100	7.130	6.960	7.030	7.030	6,843,292
2026-06-01	6.930	7.160	6.900	7.130	7.130	11,349,880
2026-05-29	7.150	7.240	6.940	6.970	6.970	9,542,456
2026-05-28	7.210	7.270	7.030	7.180	7.180	9,392,688
2026-05-27	7.480	7.490	7.150	7.220	7.220	9,174,101
2026-05-26	7.560	7.610	7.370	7.460	7.460	8,604,858
2026-05-25	7.690	7.770	7.540	7.630	7.630	7,328,194
2026-05-22	7.670	7.750	7.530	7.720	7.720	6,830,681
2026-05-21	7.830	7.950	7.640	7.650	7.650	10,273,780
2026-05-20	7.970	7.990	7.780	7.810	7.810	8,373,323
2026-05-19	7.850	8.010	7.780	8.010	8.010	9,726,448
2026-05-18	7.820	7.870	7.710	7.840	7.840	8,729,271
2026-05-15	7.800	7.950	7.710	7.880	7.880	9,260,114
2026-05-14	8.010	8.020	7.790	7.810	7.810	12,418,590
2026-05-13	8.060	8.080	7.880	7.990	7.990	11,664,100
2026-05-12	8.080	8.270	8.010	8.040	8.040	17,405,570
2026-05-11	8.230	8.230	7.990	8.060	8.060	13,051,170
2026-05-08	7.930	8.180	7.880	8.150	8.150	15,794,240
2026-05-07	8.040	8.080	7.890	7.950	7.950	15,238,240
2026-05-06	8.060	8.170	8.010	8.040	8.040	16,261,970
2026-04-30	11.490	11.600	11.420	11.460	7.982	10,518,727
2026-04-29	11.220	11.550	11.190	11.460	7.982	12,103,100
2026-04-28	11.430	11.540	11.150	11.210	7.808	10,378,456
2026-04-27	11.300	11.560	11.200	11.520	8.024	13,956,892
2026-04-24	11.120	11.210	10.870	11.150	7.766	14,609,316
2026-04-23	11.500	11.500	11.100	11.130	7.752	22,919,124
2026-04-22	11.700	11.840	11.670	11.770	8.198	9,828,402

← NewerPage 2 of 5 · 243 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.