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
2026-04-21	11.810	11.840	11.650	11.760	8.191	10,845,470
2026-04-20	11.910	11.980	11.810	11.870	8.268	10,223,300
2026-04-17	11.910	11.970	11.840	11.910	8.296	8,342,620
2026-04-16	11.710	11.960	11.710	11.930	8.310	9,637,253
2026-04-15	11.750	11.880	11.690	11.700	8.149	10,552,558
2026-04-14	11.760	11.810	11.580	11.700	8.149	10,973,229
2026-04-13	11.540	11.800	11.510	11.660	8.121	10,099,992
2026-04-10	11.520	11.720	11.520	11.610	8.087	11,700,915
2026-04-09	11.520	11.550	11.370	11.420	7.954	11,751,116
2026-04-08	11.240	11.580	11.230	11.570	8.059	16,687,825
2026-04-07	11.060	11.170	10.970	11.130	7.752	13,169,342
2026-04-03	11.140	11.300	11.050	11.080	7.717	11,667,327
2026-04-02	11.080	11.190	11.020	11.090	7.724	13,646,707
2026-04-01	11.210	11.300	11.010	11.130	7.752	21,108,967
2026-03-31	11.000	11.350	10.880	11.140	7.759	37,946,409
2026-03-30	10.300	10.460	10.040	10.460	7.286	10,943,701
2026-03-27	10.300	10.540	10.140	10.470	7.293	10,930,991
2026-03-26	10.520	10.750	10.310	10.370	7.223	9,525,650
2026-03-25	10.550	10.710	10.470	10.570	7.362	9,270,393
2026-03-24	10.340	10.500	10.150	10.470	7.293	10,195,174
2026-03-23	10.710	10.900	10.030	10.100	7.035	17,569,950
2026-03-20	11.250	11.340	10.910	10.950	7.627	8,622,241
2026-03-19	11.400	11.470	11.230	11.280	7.857	7,314,172
2026-03-18	11.350	11.520	11.320	11.520	8.024	6,804,145
2026-03-17	11.560	11.650	11.330	11.350	7.906	6,955,960
2026-03-16	11.450	11.550	11.360	11.520	8.024	7,065,909
2026-03-13	11.490	11.570	11.410	11.450	7.975	7,286,476
2026-03-12	11.620	11.690	11.530	11.560	8.052	7,245,438
2026-03-11	11.690	11.770	11.570	11.630	8.101	9,019,677
2026-03-10	11.700	11.840	11.650	11.730	8.170	9,436,491
2026-03-09	11.490	11.700	11.430	11.630	8.101	8,443,091
2026-03-06	11.450	11.750	11.430	11.700	8.149	8,356,984
2026-03-05	11.500	11.690	11.470	11.560	8.052	10,378,923
2026-03-04	11.400	11.460	11.190	11.250	7.836	11,325,099
2026-03-03	11.900	12.000	11.440	11.470	7.989	13,951,121
2026-03-02	12.480	12.480	11.810	11.930	8.310	25,055,229
2026-02-27	12.700	12.730	12.560	12.650	8.811	9,822,918
2026-02-26	12.520	12.730	12.430	12.670	8.825	13,012,164
2026-02-25	12.500	12.650	12.440	12.470	8.686	7,870,290
2026-02-24	12.540	12.550	12.300	12.440	8.665	9,269,042
2026-02-13	12.440	12.590	12.410	12.450	8.672	6,061,136
2026-02-12	12.490	12.670	12.390	12.530	8.727	8,428,055
2026-02-11	12.400	12.530	12.360	12.440	8.665	5,772,770
2026-02-10	12.390	12.480	12.290	12.400	8.637	5,283,354
2026-02-09	12.170	12.420	12.150	12.340	8.595	7,349,230
2026-02-06	12.000	12.190	11.940	12.060	8.400	5,533,603
2026-02-05	12.120	12.230	12.040	12.050	8.393	5,939,784
2026-02-04	12.200	12.250	12.060	12.200	8.498	6,410,597
2026-02-03	12.140	12.210	12.030	12.210	8.505	6,440,395
2026-02-02	12.220	12.370	11.950	11.980	8.344	8,817,422
2026-01-30	12.280	12.350	12.110	12.240	8.525	10,188,244
2026-01-29	12.450	12.600	12.220	12.320	8.581	13,149,742
2026-01-28	12.640	12.730	12.430	12.450	8.672	9,939,693
2026-01-27	12.690	12.770	12.370	12.650	8.811	9,705,524
2026-01-26	12.810	12.890	12.570	12.710	8.853	12,387,700
2026-01-23	12.580	12.850	12.520	12.810	8.922	13,682,237
2026-01-22	12.570	12.670	12.530	12.580	8.762	8,435,391
2026-01-21	12.460	12.630	12.410	12.500	8.707	7,038,682
2026-01-20	12.610	12.660	12.440	12.520	8.720	8,388,578
2026-01-19	12.610	12.650	12.510	12.610	8.783	7,946,985

← NewerPage 3 of 21 · 1,216 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.