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
2022-02-08	10.000	10.230	9.800	10.220	4.271	13,400,029
2022-02-07	10.500	10.600	9.930	10.000	4.179	19,840,398
2022-01-28	10.270	10.660	10.120	10.280	4.296	18,724,523
2022-01-27	11.330	11.330	10.100	10.210	4.267	28,652,287
2022-01-26	11.000	11.450	10.860	11.220	4.689	29,329,333
2022-01-25	11.750	11.770	10.900	10.900	4.556	33,846,731
2022-01-24	11.830	12.090	11.600	11.820	4.940	30,209,500
2022-01-21	11.650	12.480	11.560	12.030	5.028	41,968,843
2022-01-20	11.970	12.280	11.630	11.720	4.898	28,185,326
2022-01-19	11.620	12.080	11.570	11.980	5.007	32,294,939
2022-01-18	11.920	12.380	11.750	11.860	4.957	45,623,064
2022-01-17	11.600	12.000	11.320	11.870	4.961	39,175,480
2022-01-14	11.330	11.910	11.300	11.380	4.756	21,091,939
2022-01-13	11.340	11.660	11.130	11.480	4.798	30,606,629
2022-01-12	11.100	11.480	11.070	11.230	4.693	16,948,004
2022-01-11	11.180	11.280	10.940	11.060	4.622	10,975,627
2022-01-10	10.920	11.180	10.560	11.100	4.639	12,207,867
2022-01-07	11.260	11.280	10.820	10.870	4.543	12,121,743
2022-01-06	11.180	11.320	11.010	11.200	4.681	10,475,155
2022-01-05	11.350	11.750	11.080	11.200	4.681	19,011,594
2022-01-04	11.200	11.410	11.160	11.400	4.765	15,588,162
2021-12-31	11.080	11.450	11.030	11.120	4.648	15,391,422
2021-12-30	11.180	11.210	10.840	11.050	4.618	16,696,885
2021-12-29	10.600	11.270	10.470	10.890	4.551	23,758,608
2021-12-28	10.300	10.590	10.200	10.470	4.376	12,137,290
2021-12-27	10.300	10.400	10.180	10.250	4.284	9,520,536
2021-12-24	11.100	11.150	10.280	10.300	4.305	22,284,442
2021-12-23	11.120	11.160	10.830	10.940	4.572	14,303,958
2021-12-22	11.070	11.210	10.780	11.120	4.648	21,791,152
2021-12-21	11.160	11.330	11.070	11.110	4.643	18,120,400
2021-12-20	11.260	11.500	11.080	11.090	4.635	25,843,235
2021-12-17	11.240	11.780	11.080	11.360	4.748	46,483,925
2021-12-16	10.270	11.580	10.270	11.230	4.693	46,480,980
2021-12-15	10.130	10.650	10.130	10.340	4.322	17,346,142
2021-12-14	9.950	10.180	9.880	10.180	4.255	13,656,735
2021-12-13	10.000	10.040	9.890	9.950	4.159	8,622,703
2021-12-10	9.950	10.020	9.880	9.910	4.142	10,450,001
2021-12-09	10.180	10.180	9.970	9.970	4.167	11,538,325
2021-12-08	10.160	10.230	10.050	10.180	4.255	8,277,790
2021-12-07	10.210	10.350	9.930	10.160	4.246	15,353,070
2021-12-06	10.980	10.980	10.150	10.230	4.276	32,037,941
2021-12-03	10.830	12.180	10.830	11.130	4.652	37,297,852
2021-12-02	11.190	11.320	10.750	10.790	4.510	16,196,047
2021-12-01	10.730	11.390	10.730	11.200	4.681	23,492,901
2021-11-30	10.680	10.910	10.640	10.740	4.489	11,128,569
2021-11-29	10.580	10.920	10.510	10.700	4.472	10,382,640
2021-11-26	11.000	11.060	10.560	10.730	4.485	14,931,126
2021-11-25	10.790	11.210	10.590	10.970	4.585	16,149,771
2021-11-24	10.910	10.910	10.640	10.690	4.468	9,921,731
2021-11-23	11.010	11.080	10.800	10.940	4.572	8,154,427
2021-11-22	11.120	11.120	10.810	10.950	4.576	9,828,111
2021-11-19	10.820	11.100	10.760	10.940	4.572	11,191,952
2021-11-18	11.100	11.200	10.780	10.820	4.522	11,643,781
2021-11-17	10.860	11.200	10.820	11.090	4.635	12,708,863
2021-11-16	11.100	11.290	10.850	10.890	4.551	17,180,453
2021-11-15	11.220	11.300	10.980	11.090	4.635	17,213,162
2021-11-12	10.810	11.360	10.810	11.130	4.652	20,581,537
2021-11-11	10.820	11.030	10.650	10.880	4.547	20,901,810
2021-11-10	10.490	10.950	10.450	10.860	4.539	21,712,713
2021-11-09	10.350	10.750	10.280	10.680	4.464	27,639,947

← NewerPage 20 of 21 · 1,218 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.