New Trend International Logis-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 10.000 | 10.450 | 10.000 | 10.340 | 4.322 | 24,146,053 |
| 2021-11-05 | 10.430 | 10.930 | 9.990 | 9.990 | 4.175 | 30,395,976 |
| 2021-11-04 | 9.600 | 9.830 | 9.600 | 9.800 | 4.096 | 10,146,890 |
| 2021-11-03 | 9.440 | 9.720 | 9.380 | 9.680 | 4.046 | 11,626,025 |
| 2021-11-02 | 9.500 | 9.590 | 9.350 | 9.420 | 3.937 | 9,259,439 |
| 2021-11-01 | 9.390 | 9.600 | 9.250 | 9.480 | 3.962 | 12,543,812 |
| 2021-10-29 | 9.170 | 9.430 | 9.050 | 9.430 | 3.941 | 10,931,521 |
| 2021-10-28 | 9.240 | 9.280 | 8.910 | 8.960 | 3.745 | 7,793,731 |
| 2021-10-27 | 9.360 | 9.410 | 9.100 | 9.200 | 3.845 | 6,585,749 |
| 2021-10-26 | 9.420 | 9.480 | 9.280 | 9.330 | 3.899 | 5,970,304 |
| 2021-10-25 | 9.230 | 9.440 | 9.060 | 9.350 | 3.908 | 6,614,936 |
| 2021-10-22 | 9.400 | 9.490 | 9.180 | 9.210 | 3.849 | 6,719,272 |
| 2021-10-21 | 9.600 | 9.620 | 9.340 | 9.460 | 3.954 | 7,407,698 |
| 2021-10-20 | 9.580 | 9.680 | 9.450 | 9.580 | 4.004 | 8,457,031 |
| 2021-10-19 | 9.310 | 9.660 | 9.280 | 9.600 | 4.012 | 12,708,368 |
| 2021-10-18 | 9.120 | 9.330 | 9.010 | 9.310 | 3.891 | 8,399,698 |
| 2021-10-15 | 9.280 | 9.450 | 9.180 | 9.280 | 3.879 | 12,715,956 |
| 2021-10-14 | 9.300 | 9.560 | 9.150 | 9.280 | 3.879 | 18,548,709 |
← NewerPage 21 of 21 · 1,218 trading days
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.