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
2025-07-22	12.450	12.510	12.320	12.440	8.460	9,515,208
2025-07-21	12.320	12.480	12.290	12.450	8.467	10,322,888
2025-07-18	12.380	12.500	12.350	12.360	8.405	7,964,281
2025-07-17	12.300	12.360	12.210	12.340	8.392	6,635,072
2025-07-16	12.370	12.450	12.270	12.300	8.365	8,013,449
2025-07-15	12.300	12.440	12.160	12.420	8.446	12,583,414
2025-07-14	12.310	12.380	12.260	12.370	8.412	9,687,791
2025-07-11	12.150	12.340	12.120	12.300	8.365	12,242,881
2025-07-10	12.200	12.210	12.090	12.190	8.290	7,795,190
2025-07-09	12.220	12.290	12.120	12.160	8.269	8,584,492
2025-07-08	11.980	12.210	11.920	12.200	8.297	9,667,878
2025-07-07	11.980	11.990	11.900	11.950	8.127	5,739,220
2025-07-04	12.150	12.190	11.910	11.980	8.147	10,022,239
2025-07-03	12.120	12.180	12.050	12.140	8.256	8,203,935
2025-07-02	12.340	12.350	12.030	12.100	8.229	13,639,396
2025-07-01	12.100	12.300	11.980	12.270	8.344	18,646,830
2025-06-30	11.920	12.080	11.880	12.060	8.201	10,441,139
2025-06-27	11.920	12.000	11.840	11.880	8.079	8,284,809
2025-06-26	11.880	11.950	11.800	11.840	8.052	9,153,091
2025-06-25	11.830	11.890	11.710	11.890	8.086	10,730,998
2025-06-24	11.490	11.780	11.490	11.770	8.004	10,020,209
2025-06-23	11.200	11.470	11.180	11.470	7.800	6,323,159
2025-06-20	11.480	11.540	11.280	11.330	7.705	6,486,309
2025-06-19	11.670	11.740	11.400	11.440	7.780	8,522,386
2025-06-18	11.770	11.780	11.590	11.710	7.963	7,336,956
2025-06-17	11.910	11.910	11.720	11.800	8.024	9,840,663
2025-06-16	11.790	11.990	11.770	11.950	8.127	11,498,994
2025-06-13	11.900	12.000	11.640	11.660	7.929	11,169,356
2025-06-12	11.920	12.010	11.860	11.980	8.147	6,799,866
2025-06-11	11.870	12.080	11.860	11.970	8.140	8,216,063
2025-06-10	12.050	12.050	11.670	11.910	8.099	12,777,395
2025-06-09	11.940	12.110	11.930	12.030	8.181	10,071,785
2025-06-06	12.030	12.080	11.860	11.900	8.092	12,539,864
2025-06-05	12.140	12.170	11.950	12.090	8.222	14,605,648
2025-06-04	12.070	12.300	11.950	12.170	8.276	22,139,198
2025-06-03	12.180	12.300	12.080	12.100	8.229	18,208,644
2025-05-30	12.740	12.880	12.130	12.190	8.290	36,730,693
2025-05-29	12.530	13.180	12.530	12.850	8.739	53,067,605
2025-05-28	12.090	13.480	12.070	12.700	8.637	65,429,261
2025-05-27	11.280	11.960	11.280	11.650	7.922	22,080,804
2025-05-26	11.150	11.320	11.150	11.300	7.684	5,773,611
2025-05-23	11.330	11.490	11.130	11.140	7.576	7,885,525
2025-05-22	11.480	11.590	11.310	11.340	7.712	7,101,572
2025-05-21	11.620	11.620	11.420	11.520	7.834	6,254,809
2025-05-20	11.510	11.650	11.400	11.640	7.916	6,804,213
2025-05-19	11.450	11.520	11.290	11.500	7.820	5,977,150
2025-05-16	11.420	11.570	11.370	11.460	7.793	5,583,749
2025-05-15	11.700	11.700	11.430	11.450	7.786	6,903,670
2025-05-14	11.680	11.760	11.520	11.700	7.956	9,172,649
2025-05-13	11.830	11.870	11.620	11.670	7.936	7,741,894
2025-05-12	11.660	11.700	11.580	11.670	7.936	7,735,148
2025-05-09	11.740	11.750	11.460	11.530	7.841	9,057,132
2025-05-08	11.420	11.800	11.390	11.770	8.004	12,172,398
2025-05-07	11.550	11.600	11.330	11.460	7.793	11,421,286
2025-05-06	11.260	11.390	11.230	11.390	7.746	9,211,736
2025-04-30	10.810	11.180	10.810	11.120	7.562	9,416,025
2025-04-29	10.550	10.950	10.410	10.810	7.351	12,952,738
2025-04-28	11.180	11.240	10.940	10.950	7.446	9,088,775
2025-04-25	11.170	11.330	11.080	11.190	7.610	8,055,776
2025-04-24	11.380	11.450	11.120	11.180	7.603	9,085,831

← NewerPage 6 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.