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
2022-05-10	12.800	13.460	12.640	13.450	5.621	56,920,884
2022-05-09	13.060	13.540	12.920	13.180	5.508	55,973,016
2022-05-06	13.100	13.780	12.810	13.060	5.458	81,875,013
2022-05-05	12.220	14.490	12.200	13.680	5.717	94,897,185
2022-04-29	11.770	12.900	11.610	12.480	5.216	82,121,786
2022-04-28	13.110	13.480	11.650	12.120	5.065	93,943,036
2022-04-27	12.370	12.880	11.600	12.880	5.383	111,836,048
2022-04-26	11.610	13.900	11.600	13.230	5.529	140,130,809
2022-04-25	11.250	12.340	10.930	11.580	4.840	72,380,896
2022-04-22	11.780	12.800	11.480	11.550	4.827	81,032,913
2022-04-21	11.010	13.000	10.910	11.960	4.999	90,486,010
2022-04-20	11.090	11.540	10.900	11.220	4.689	58,897,472
2022-04-19	11.630	12.170	10.790	10.880	4.547	69,471,606
2022-04-18	10.300	11.260	10.080	11.200	4.681	68,753,993
2022-04-15	10.500	10.840	10.160	10.650	4.451	81,102,140
2022-04-14	11.700	13.200	11.060	11.330	4.735	124,763,331
2022-04-13	10.010	11.870	9.880	11.870	4.961	81,639,804
2022-04-12	9.600	9.890	9.350	9.890	4.133	21,471,691
2022-04-11	10.050	10.320	9.540	9.780	4.087	29,693,677
2022-04-08	9.410	9.530	9.100	9.520	3.979	13,063,993
2022-04-07	10.310	10.340	9.410	9.430	3.941	18,637,629
2022-04-06	9.410	10.070	9.370	10.020	4.188	21,191,653
2022-04-01	9.520	9.640	9.410	9.410	3.933	6,240,828
2022-03-31	9.460	9.630	9.330	9.570	4.000	8,571,982
2022-03-30	9.580	9.680	9.420	9.510	3.975	11,191,028
2022-03-29	9.460	10.100	9.460	9.550	3.991	15,937,888
2022-03-28	9.300	9.540	9.250	9.460	3.954	6,585,650
2022-03-25	9.310	9.540	9.310	9.390	3.924	7,043,488
2022-03-24	9.450	9.510	9.250	9.340	3.904	8,438,225
2022-03-23	9.430	9.630	9.390	9.530	3.983	10,359,691
2022-03-22	9.550	9.670	9.320	9.380	3.920	13,684,836
2022-03-21	9.180	9.280	9.110	9.220	3.853	6,197,857
2022-03-18	9.040	9.220	9.040	9.180	3.837	5,529,766
2022-03-17	9.010	9.250	9.010	9.120	3.812	9,758,768
2022-03-16	8.880	9.050	8.580	8.980	3.753	12,015,484
2022-03-15	9.090	9.130	8.610	8.620	3.603	10,100,876
2022-03-14	9.410	9.410	9.080	9.080	3.795	8,441,126
2022-03-11	9.260	9.440	9.080	9.410	3.933	7,117,725
2022-03-10	9.380	9.570	9.350	9.380	3.920	9,797,649
2022-03-09	9.480	9.610	8.850	9.210	3.849	13,712,032
2022-03-08	9.870	9.900	9.430	9.500	3.970	10,973,538
2022-03-07	9.950	10.040	9.780	9.860	4.121	8,877,377
2022-03-04	10.130	10.170	9.920	10.000	4.179	11,139,414
2022-03-03	10.350	10.380	10.100	10.160	4.246	9,691,035
2022-03-02	10.150	10.470	10.110	10.300	4.305	12,515,613
2022-03-01	10.070	10.250	10.050	10.220	4.271	8,478,172
2022-02-28	10.100	10.180	9.900	10.060	4.205	8,748,541
2022-02-25	10.190	10.320	10.060	10.150	4.242	9,552,498
2022-02-24	10.450	10.590	10.000	10.120	4.230	18,726,505
2022-02-23	10.320	10.550	10.280	10.510	4.393	11,439,019
2022-02-22	10.450	10.600	10.300	10.360	4.330	13,504,830
2022-02-21	10.210	10.530	10.160	10.520	4.397	15,738,725
2022-02-18	9.870	10.200	9.820	10.200	4.263	13,978,118
2022-02-17	9.980	10.380	9.880	9.980	4.171	17,248,086
2022-02-16	10.150	10.290	9.970	10.040	4.196	13,866,712
2022-02-15	10.050	10.130	9.760	9.890	4.133	14,182,399
2022-02-14	9.960	10.150	9.950	10.010	4.184	11,235,467
2022-02-11	10.520	10.520	10.030	10.070	4.209	20,608,475
2022-02-10	10.740	10.890	10.430	10.550	4.409	16,156,215
2022-02-09	10.200	10.810	10.120	10.770	4.501	24,723,791

← NewerPage 19 of 21 · 1,218 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.