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
2025-10-22	12.770	12.850	12.550	12.630	8.659	9,737,699
2025-10-21	12.690	12.840	12.640	12.760	8.748	8,764,702
2025-10-20	12.460	12.900	12.460	12.690	8.700	16,338,581
2025-10-17	12.730	12.820	12.280	12.310	8.439	13,035,011
2025-10-16	12.900	12.930	12.730	12.760	8.748	8,188,365
2025-10-15	12.740	12.970	12.610	12.940	8.871	11,886,160
2025-10-14	13.350	13.420	12.610	12.640	8.665	21,981,516
2025-10-13	13.060	13.460	12.750	13.250	9.084	15,747,907
2025-10-10	13.680	13.780	13.470	13.530	9.276	13,790,908
2025-10-09	13.830	13.860	13.530	13.680	9.378	14,232,982
2025-09-30	14.000	14.020	13.760	13.770	9.440	11,107,167
2025-09-29	13.620	14.040	13.590	13.890	9.522	14,930,391
2025-09-26	13.820	13.960	13.610	13.630	9.344	17,613,910
2025-09-25	14.200	14.320	14.000	14.020	9.611	18,027,610
2025-09-24	13.780	14.260	13.730	14.260	9.776	23,349,930
2025-09-23	13.990	14.040	13.560	13.930	9.550	20,716,169
2025-09-22	14.020	14.250	13.880	14.070	9.646	21,936,968
2025-09-19	13.690	14.480	13.690	14.080	9.653	30,789,639
2025-09-18	14.100	14.120	13.530	13.690	9.385	24,775,215
2025-09-17	14.010	14.180	13.890	14.050	9.632	23,380,187
2025-09-16	13.500	14.150	13.480	14.120	9.680	31,084,353
2025-09-15	13.670	13.670	13.430	13.500	9.255	11,480,363
2025-09-12	13.580	13.870	13.500	13.700	9.392	20,547,553
2025-09-11	13.560	13.630	13.270	13.620	9.337	21,158,121
2025-09-10	13.040	13.860	13.040	13.610	9.330	33,927,768
2025-09-09	13.230	13.230	13.000	13.040	8.940	9,766,893
2025-09-08	13.150	13.210	12.980	13.200	9.049	12,063,975
2025-09-05	12.680	13.150	12.600	13.120	8.994	17,633,776
2025-09-04	12.860	12.970	12.440	12.630	8.659	14,016,416
2025-09-03	13.230	13.250	12.760	12.810	8.782	20,733,725
2025-09-02	13.420	13.430	12.980	13.230	9.070	19,227,914
2025-09-01	13.620	13.800	13.330	13.430	9.207	19,309,981
2025-08-29	13.560	13.900	13.440	13.680	9.378	23,726,476
2025-08-28	13.360	13.500	12.880	13.430	9.207	23,593,561
2025-08-27	13.460	13.820	13.280	13.350	9.152	27,681,192
2025-08-26	13.230	13.580	13.160	13.430	9.207	17,636,604
2025-08-25	13.460	13.570	13.140	13.290	9.111	27,417,085
2025-08-22	13.410	13.540	13.340	13.520	9.269	17,082,988
2025-08-21	13.370	13.590	13.280	13.430	9.207	24,513,568
2025-08-20	13.330	13.420	13.150	13.310	9.125	23,524,302
2025-08-19	13.430	13.710	13.270	13.370	9.166	46,873,910
2025-08-18	12.680	12.940	12.680	12.920	8.857	16,565,311
2025-08-15	12.350	12.700	12.350	12.680	8.693	12,004,914
2025-08-14	12.740	12.810	12.380	12.410	8.508	13,994,513
2025-08-13	12.750	12.780	12.660	12.740	8.734	10,590,949
2025-08-12	12.790	12.820	12.630	12.750	8.741	9,131,566
2025-08-11	12.580	12.810	12.550	12.810	8.782	10,709,833
2025-08-08	12.700	12.710	12.520	12.590	8.631	9,451,732
2025-08-07	12.820	12.920	12.660	12.710	8.713	12,096,235
2025-08-06	12.720	12.880	12.660	12.850	8.809	12,976,667
2025-08-05	12.550	12.750	12.540	12.730	8.727	15,330,441
2025-08-04	12.340	12.530	12.330	12.520	8.583	7,968,554
2025-08-01	12.220	12.490	12.210	12.420	8.515	13,069,666
2025-07-31	12.370	12.480	12.150	12.220	8.377	12,339,268
2025-07-30	12.480	12.530	12.290	12.410	8.508	9,317,605
2025-07-29	12.520	12.530	12.360	12.530	8.590	7,777,026
2025-07-28	12.530	12.590	12.460	12.540	8.597	8,764,800
2025-07-25	12.440	12.530	12.360	12.530	8.590	9,137,989
2025-07-24	12.250	12.530	12.250	12.450	8.535	14,194,216
2025-07-23	12.370	12.370	12.200	12.220	8.377	9,236,318

← NewerPage 5 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.