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
2025-01-21	11.180	11.260	11.060	11.230	7.637	9,995,861
2025-01-20	11.170	11.230	11.070	11.140	7.576	9,573,518
2025-01-17	11.060	11.130	10.950	11.060	7.521	7,725,710
2025-01-16	11.180	11.300	10.970	11.090	7.542	9,320,893
2025-01-15	11.110	11.210	11.000	11.090	7.542	9,869,688
2025-01-14	10.590	11.090	10.590	11.090	7.542	13,717,856
2025-01-13	10.430	10.670	10.230	10.530	7.161	7,080,245
2025-01-10	10.810	10.940	10.520	10.530	7.161	8,118,504
2025-01-09	10.790	11.000	10.780	10.830	7.365	7,365,852
2025-01-08	10.900	11.040	10.500	10.870	7.392	10,355,997
2025-01-07	10.780	10.960	10.700	10.960	7.453	8,312,832
2025-01-06	10.630	10.800	10.550	10.750	7.310	7,422,692
2025-01-03	11.150	11.180	10.640	10.670	7.256	12,582,111
2025-01-02	11.350	11.480	10.950	11.090	7.542	12,574,212
2024-12-31	12.050	12.120	11.360	11.420	7.766	21,783,724
2024-12-30	12.100	12.260	11.850	12.050	8.195	11,255,505
2024-12-27	12.230	12.360	12.160	12.200	8.297	14,810,047
2024-12-26	12.010	12.540	12.010	12.280	8.351	16,701,321
2024-12-25	12.300	12.380	11.850	12.080	8.215	15,065,603
2024-12-24	12.050	12.450	12.020	12.330	8.385	18,427,632
2024-12-23	12.440	12.440	11.930	11.960	8.133	18,091,618
2024-12-20	12.350	12.600	12.310	12.410	8.439	15,419,327
2024-12-19	11.950	12.460	11.930	12.410	8.439	15,977,017
2024-12-18	12.130	12.360	11.950	12.210	8.303	15,454,285
2024-12-17	12.500	12.700	12.100	12.110	8.235	23,599,368
2024-12-16	12.710	12.850	12.460	12.590	8.562	24,522,837
2024-12-13	13.110	13.160	12.710	12.770	8.684	33,421,526
2024-12-12	13.410	13.500	13.010	13.240	9.004	35,459,674
2024-12-11	13.200	13.470	13.010	13.410	9.119	46,327,801
2024-12-10	12.900	13.680	12.780	13.290	9.038	73,603,020
2024-12-09	12.500	13.080	12.500	12.590	8.562	24,167,363
2024-12-06	12.680	12.780	12.400	12.610	8.575	28,312,847
2024-12-05	12.570	12.910	12.530	12.700	8.637	28,353,376
2024-12-04	12.920	13.400	12.650	12.710	8.643	42,794,634
2024-12-03	12.580	13.190	12.310	13.070	8.888	58,463,607
2024-12-02	12.560	12.820	12.350	12.660	8.609	36,334,660
2024-11-29	12.380	12.850	12.180	12.630	8.589	46,882,912
2024-11-28	12.710	13.470	12.390	12.420	8.446	62,863,106
2024-11-27	12.150	12.540	11.820	12.490	8.494	35,510,074
2024-11-26	13.060	13.060	12.120	12.200	8.297	52,832,270
2024-11-25	12.260	13.200	11.960	13.190	8.970	71,061,212
2024-11-22	12.450	12.570	11.860	11.900	8.092	40,828,365
2024-11-21	11.980	12.500	11.850	12.450	8.467	53,597,254
2024-11-20	11.240	12.180	11.170	11.950	8.127	40,600,206
2024-11-19	10.890	11.270	10.860	11.250	7.650	14,265,336
2024-11-18	11.380	11.430	10.740	10.880	7.399	20,432,991
2024-11-15	11.420	11.750	11.250	11.300	7.684	19,003,480
2024-11-14	11.850	11.960	11.440	11.470	7.800	19,861,441
2024-11-13	11.700	11.970	11.570	11.940	8.120	22,584,356
2024-11-12	12.100	12.140	11.650	11.800	8.024	29,585,739
2024-11-11	11.540	11.970	11.470	11.970	8.140	28,344,571
2024-11-08	11.850	11.920	11.520	11.560	7.861	28,308,716
2024-11-07	11.370	11.720	11.320	11.700	7.956	27,623,486
2024-11-06	11.420	11.760	11.350	11.470	7.800	29,827,197
2024-11-05	11.090	11.510	11.040	11.450	7.786	26,439,688
2024-11-04	10.830	11.090	10.780	11.090	7.542	21,316,237
2024-11-01	11.420	11.440	10.770	10.880	7.399	29,353,872
2024-10-31	11.400	11.580	11.330	11.410	7.759	26,992,814
2024-10-30	11.550	11.570	11.240	11.430	7.773	37,658,457
2024-10-29	12.110	12.170	11.710	11.720	7.970	63,419,217

← NewerPage 8 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.