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
2026-01-16	12.740	12.740	12.440	12.680	8.832	13,055,729
2026-01-15	12.600	12.730	12.510	12.690	8.839	11,667,477
2026-01-14	12.470	12.920	12.460	12.710	8.853	23,579,602
2026-01-13	12.620	12.670	12.370	12.420	8.651	13,675,618
2026-01-12	12.400	12.640	12.330	12.590	8.769	16,174,991
2026-01-09	12.070	12.240	12.070	12.230	8.518	10,735,649
2026-01-08	11.920	12.140	11.920	12.090	8.421	9,277,131
2026-01-07	12.090	12.100	11.900	11.970	8.337	7,057,978
2026-01-06	11.970	12.090	11.940	12.040	8.386	7,837,666
2026-01-05	11.780	12.040	11.750	12.020	8.372	9,714,831
2025-12-31	11.700	11.830	11.650	11.780	8.205	5,100,779
2025-12-30	11.690	11.780	11.660	11.710	8.156	4,194,965
2025-12-29	11.810	11.830	11.710	11.710	8.156	4,930,066
2025-12-26	11.880	11.960	11.780	11.800	8.219	5,100,587
2025-12-25	11.800	11.930	11.790	11.910	8.296	4,802,393
2025-12-24	11.700	11.860	11.650	11.800	8.219	4,232,114
2025-12-23	11.780	11.820	11.670	11.690	8.142	3,670,987
2025-12-22	11.680	11.860	11.670	11.780	8.205	5,042,287
2025-12-19	11.590	11.740	11.560	11.700	8.149	5,497,063
2025-12-18	11.460	11.620	11.390	11.570	8.059	4,658,848
2025-12-17	11.410	11.500	11.230	11.490	8.003	5,665,147
2025-12-16	11.520	11.550	11.370	11.410	7.947	4,621,902
2025-12-15	11.530	11.620	11.460	11.520	8.024	3,345,775
2025-12-12	11.600	11.670	11.480	11.570	8.059	4,944,847
2025-12-11	11.850	11.850	11.540	11.570	8.059	5,466,583
2025-12-10	11.750	11.810	11.640	11.790	8.212	3,465,453
2025-12-09	11.880	11.930	11.710	11.740	8.177	4,682,977
2025-12-08	11.900	11.980	11.880	11.930	8.310	4,876,639
2025-12-05	11.730	11.920	11.590	11.900	8.289	5,590,534
2025-12-04	11.810	11.880	11.650	11.730	8.170	4,392,361
2025-12-03	11.970	12.020	11.770	11.810	8.226	5,549,332
2025-12-02	12.120	12.120	11.960	11.980	8.344	3,358,886
2025-12-01	12.040	12.130	11.950	12.080	8.414	5,326,377
2025-11-28	11.910	12.020	11.860	12.010	8.365	3,605,200
2025-11-27	11.900	12.030	11.810	11.900	8.289	3,964,602
2025-11-26	11.970	12.090	11.870	11.880	8.275	4,358,681
2025-11-25	11.910	12.160	11.910	11.990	8.351	5,084,756
2025-11-24	11.840	11.980	11.700	11.900	8.289	5,918,987
2025-11-21	12.050	12.190	11.590	11.730	8.170	10,337,451
2025-11-20	12.290	12.290	12.110	12.120	8.442	4,946,856
2025-11-19	12.270	12.390	12.060	12.230	8.518	8,629,382
2025-11-18	12.400	12.400	12.250	12.270	8.546	6,430,729
2025-11-17	12.370	12.410	12.240	12.360	8.609	5,928,157
2025-11-14	12.400	12.510	12.330	12.350	8.602	6,011,869
2025-11-13	12.400	12.440	12.280	12.440	8.665	6,530,854
2025-11-12	12.480	12.490	12.260	12.370	8.616	7,110,993
2025-11-11	12.660	12.690	12.420	12.450	8.672	9,969,730
2025-11-10	12.630	12.700	12.610	12.700	8.707	6,810,644
2025-11-07	12.610	12.680	12.550	12.630	8.659	7,595,785
2025-11-06	12.660	12.720	12.580	12.670	8.686	7,679,956
2025-11-05	12.530	12.720	12.480	12.670	8.686	7,877,854
2025-11-04	12.650	12.700	12.500	12.590	8.631	9,170,870
2025-11-03	12.680	12.780	12.600	12.750	8.741	8,855,908
2025-10-31	12.530	12.800	12.490	12.690	8.700	12,044,301
2025-10-30	12.720	12.750	12.510	12.520	8.583	11,795,168
2025-10-29	12.760	12.820	12.580	12.790	8.768	16,234,967
2025-10-28	13.270	13.280	12.800	12.850	8.809	33,187,657
2025-10-27	13.060	13.650	12.870	13.570	9.303	27,765,516
2025-10-24	12.750	13.130	12.750	13.040	8.940	11,034,291
2025-10-23	12.640	12.800	12.460	12.780	8.761	8,670,749

← NewerPage 4 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.