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
2025-04-24	11.380	11.450	11.120	11.180	7.603	9,085,831
2025-04-23	11.270	11.440	11.260	11.380	7.739	10,293,479
2025-04-22	11.280	11.320	11.190	11.210	7.623	8,025,720
2025-04-21	11.030	11.310	10.970	11.290	7.678	8,721,695
2025-04-18	11.080	11.250	11.020	11.120	7.562	7,312,071
2025-04-17	10.950	11.150	10.890	11.030	7.501	7,279,542
2025-04-16	11.050	11.150	10.800	11.000	7.480	9,079,647
2025-04-15	11.130	11.240	11.010	11.160	7.589	7,054,030
2025-04-14	11.360	11.410	11.120	11.180	7.603	12,172,339
2025-04-11	10.850	11.260	10.850	11.110	7.555	13,349,750
2025-04-10	11.070	11.420	10.930	11.060	7.521	21,086,665
2025-04-09	10.250	10.790	9.760	10.680	7.263	20,360,429
2025-04-08	10.200	10.640	10.060	10.400	7.072	17,368,756
2025-04-07	11.400	11.630	9.840	10.040	6.828	29,530,397
2025-04-03	12.400	12.600	12.150	12.280	8.351	9,422,871
2025-04-02	12.400	12.700	12.350	12.540	8.528	8,224,928
2025-04-01	12.440	12.620	12.380	12.410	8.439	9,156,626
2025-03-31	12.480	12.490	12.010	12.420	8.446	13,149,762
2025-03-28	12.690	12.830	12.510	12.550	8.535	9,681,507
2025-03-27	12.830	13.000	12.640	12.720	8.650	12,110,189
2025-03-26	12.730	13.120	12.660	12.880	8.759	13,598,019
2025-03-25	12.850	13.000	12.600	12.710	8.643	12,358,971
2025-03-24	13.180	13.230	12.440	12.850	8.739	23,902,091
2025-03-21	13.730	13.830	13.150	13.190	8.970	29,418,887
2025-03-20	14.100	14.100	13.750	13.830	9.405	24,258,323
2025-03-19	14.090	14.450	14.070	14.190	9.650	28,845,237
2025-03-18	14.240	14.290	13.970	14.180	9.643	24,708,675
2025-03-17	14.190	14.630	14.120	14.150	9.623	39,072,861
2025-03-14	13.360	14.380	13.250	14.150	9.623	50,137,100
2025-03-13	13.880	13.940	13.240	13.450	9.147	31,142,384
2025-03-12	13.490	14.360	13.410	14.000	9.521	43,304,740
2025-03-11	13.370	13.520	13.150	13.460	9.153	19,783,181
2025-03-10	13.650	13.950	13.400	13.540	9.208	22,228,742
2025-03-07	13.800	13.970	13.410	13.590	9.242	31,199,884
2025-03-06	13.190	14.140	13.170	13.880	9.439	47,599,672
2025-03-05	13.090	13.170	12.830	13.090	8.902	17,881,786
2025-03-04	12.770	13.230	12.760	13.090	8.902	19,452,655
2025-03-03	13.130	13.480	12.820	12.910	8.779	30,077,532
2025-02-28	13.660	13.790	12.930	13.010	8.847	37,545,448
2025-02-27	13.600	14.170	13.530	13.800	9.385	48,882,280
2025-02-26	12.780	13.980	12.740	13.640	9.276	73,200,735
2025-02-25	12.580	12.960	12.480	12.710	8.643	18,725,286
2025-02-24	13.000	13.050	12.620	12.780	8.691	21,627,512
2025-02-21	12.810	13.070	12.680	12.970	8.820	26,602,972
2025-02-20	12.790	12.900	12.640	12.810	8.711	19,894,621
2025-02-19	12.350	12.820	12.240	12.790	8.698	21,437,085
2025-02-18	12.880	12.890	12.250	12.310	8.371	23,005,323
2025-02-17	12.820	12.990	12.700	12.870	8.752	23,154,185
2025-02-14	12.680	12.970	12.610	12.820	8.718	24,210,485
2025-02-13	13.250	13.310	12.680	12.680	8.623	31,025,848
2025-02-12	12.800	13.730	12.770	13.320	9.058	49,429,040
2025-02-11	12.560	12.990	12.410	12.920	8.786	38,730,480
2025-02-10	12.100	12.770	12.030	12.620	8.582	38,773,642
2025-02-07	11.780	12.200	11.690	12.050	8.195	26,598,840
2025-02-06	11.500	11.790	11.420	11.740	7.984	18,544,644
2025-02-05	11.480	11.650	11.380	11.530	7.841	15,203,475
2025-01-27	11.420	11.530	11.260	11.300	7.684	10,578,890
2025-01-24	11.180	11.420	11.180	11.400	7.752	13,895,152
2025-01-23	11.200	11.390	11.170	11.250	7.650	16,691,759
2025-01-22	11.180	11.280	11.040	11.090	7.542	8,630,184

← NewerPage 7 of 21 · 1,217 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.