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
2024-10-28	12.690	12.970	12.590	12.950	8.807	23,268,480
2024-10-25	12.510	12.790	12.450	12.660	8.609	18,087,040
2024-10-24	12.400	12.520	12.260	12.440	8.460	14,379,590
2024-10-23	12.800	12.940	12.480	12.520	8.514	24,836,661
2024-10-22	13.010	13.090	12.640	12.860	8.745	26,180,926
2024-10-21	12.460	13.460	12.460	13.110	8.915	42,716,753
2024-10-18	11.690	12.750	11.650	12.370	8.412	31,110,576
2024-10-17	11.840	12.110	11.800	11.830	8.045	18,004,048
2024-10-16	11.600	12.020	11.530	11.820	8.038	18,302,052
2024-10-15	11.980	12.370	11.750	11.910	8.099	25,644,139
2024-10-14	11.780	12.120	11.450	12.100	8.229	28,400,373
2024-10-11	12.660	12.660	11.510	11.780	8.011	35,980,110
2024-10-10	12.970	13.230	12.520	12.680	8.623	35,257,486
2024-10-09	13.830	14.180	12.640	12.640	8.596	57,643,432
2024-10-08	14.640	14.640	13.060	14.550	9.895	72,328,627
2024-09-30	11.150	12.230	10.830	12.200	8.297	52,040,039
2024-09-27	9.860	10.500	9.860	10.360	7.045	35,902,230
2024-09-26	9.490	9.750	9.390	9.730	6.617	20,415,715
2024-09-25	9.490	9.930	9.490	9.560	6.501	23,393,554
2024-09-24	9.260	9.490	9.110	9.430	6.413	17,575,270
2024-09-23	9.190	9.370	9.180	9.260	6.297	10,742,596
2024-09-20	9.360	9.480	9.180	9.280	6.311	11,711,079
2024-09-19	9.290	9.440	9.090	9.380	6.379	13,821,781
2024-09-18	13.930	14.050	13.530	13.890	6.174	13,923,361
2024-09-13	14.290	14.340	13.980	14.000	6.223	14,013,087
2024-09-12	14.660	14.680	14.280	14.290	6.352	15,342,737
2024-09-11	14.640	14.680	14.470	14.600	6.490	8,678,451
2024-09-10	14.370	14.720	14.230	14.650	6.512	12,740,180
2024-09-09	14.260	14.510	14.230	14.310	6.361	11,043,701
2024-09-06	14.630	14.750	14.380	14.480	6.437	14,762,500
2024-09-05	14.500	14.730	14.500	14.630	6.503	11,190,982
2024-09-04	14.650	14.770	14.500	14.530	6.459	14,757,943
2024-09-03	14.260	14.810	14.260	14.790	6.574	20,711,091
2024-09-02	14.400	14.630	14.310	14.330	6.370	20,351,903
2024-08-30	14.510	15.030	14.450	14.470	6.432	34,721,133
2024-08-29	14.030	14.660	13.930	14.590	6.485	29,317,092
2024-08-28	13.930	14.300	13.840	14.100	6.268	22,084,975
2024-08-27	13.880	14.050	13.780	13.880	6.170	14,517,948
2024-08-26	13.950	14.070	13.760	13.900	6.179	21,510,891
2024-08-23	13.660	14.120	13.660	13.990	6.219	25,614,332
2024-08-22	13.730	14.010	13.680	13.740	6.108	21,946,508
2024-08-21	14.050	14.150	13.550	13.740	6.108	36,388,699
2024-08-20	13.790	14.590	13.590	14.000	6.223	67,030,467
2024-08-19	12.290	12.680	12.220	12.580	5.592	19,780,316
2024-08-16	11.910	12.300	11.900	12.220	5.432	13,024,071
2024-08-15	11.750	12.020	11.680	11.960	5.316	6,960,057
2024-08-14	11.840	11.890	11.750	11.800	5.245	4,879,656
2024-08-13	11.710	11.860	11.610	11.860	5.272	5,533,777
2024-08-12	11.780	11.890	11.680	11.740	5.219	6,650,327
2024-08-09	12.140	12.170	11.830	11.840	5.263	7,234,513
2024-08-08	12.000	12.190	11.780	12.010	5.339	10,308,744
2024-08-07	12.110	12.270	11.990	12.090	5.374	10,994,112
2024-08-06	12.570	12.720	11.970	12.190	5.419	25,773,626
2024-08-05	11.600	13.290	11.590	12.340	5.485	39,166,832
2024-08-02	11.810	11.920	11.660	11.690	5.196	9,654,678
2024-08-01	11.700	11.950	11.670	11.930	5.303	11,995,471
2024-07-31	11.250	11.770	11.240	11.730	5.214	11,206,613
2024-07-30	11.140	11.320	11.140	11.250	5.001	4,992,378
2024-07-29	11.250	11.310	11.110	11.230	4.992	6,203,273
2024-07-26	11.030	11.330	11.030	11.270	5.010	5,719,652

← NewerPage 9 of 21 · 1,212 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.