UK markets closed

New Trend International Logis-Tech Co.,Ltd. (300532.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
12.29-0.02 (-0.16%)
At close: 03:04PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202412.3012.5512.2312.2912.294,772,214
27 Jun 202412.3912.5912.2812.3112.314,235,800
26 Jun 202411.9812.4611.7712.4612.464,481,122
25 Jun 202411.9612.1411.7511.8211.823,262,929
24 Jun 202412.3612.4811.9111.9311.935,586,320
21 Jun 202412.1612.4611.7312.3812.385,571,600
20 Jun 202412.9613.0312.5712.5712.573,802,400
19 Jun 202413.0613.1513.0013.0413.043,821,000
18 Jun 202412.7813.0712.7813.0413.044,130,586
17 Jun 202412.9112.9512.8012.8112.813,673,900
14 Jun 202412.8113.0112.7612.9712.973,518,800
13 Jun 202412.8512.9212.7012.8812.884,496,663
12 Jun 202412.5812.9012.5212.8412.844,170,463
11 Jun 202412.5512.6612.4012.6112.613,557,220
07 Jun 202412.4312.6712.4112.6012.603,723,500
06 Jun 202412.8312.9212.2812.3512.356,046,440
05 Jun 202413.0913.1312.7912.7912.793,946,080
04 Jun 202413.2113.2112.9613.1513.154,447,011
03 Jun 202413.4013.5413.1113.2213.224,783,100
31 May 202413.2113.4313.2113.4113.413,726,810
30 May 202413.2213.3013.0713.2113.213,623,400
29 May 202413.1613.3313.1213.1913.193,041,000
28 May 202413.3413.4313.1813.1913.193,747,000
27 May 202413.1713.4513.1113.4413.445,630,986
24 May 202413.2213.3213.1113.1613.163,613,192
23 May 202413.5613.5713.2013.2713.274,647,600
22 May 202413.4613.6213.4013.5713.574,444,699
21 May 202413.7513.7613.4513.5013.506,318,770
20 May 202413.9413.9513.7413.7813.785,754,770
17 May 202413.8113.9313.6813.8813.884,790,647
16 May 202413.9814.0513.7113.7813.785,551,284
15 May 202414.1014.1313.8613.9113.915,580,600
14 May 202414.0114.2214.0114.1714.174,608,148
13 May 202414.2514.3213.9214.0314.035,341,600
10 May 202414.5214.5814.2314.3314.334,591,573
09 May 202414.3814.5914.3014.5214.524,837,800
08 May 202414.7514.7514.2914.3214.326,648,173
07 May 202414.8614.8614.5914.7814.787,436,800
06 May 202414.9014.9814.7314.8714.878,858,190
30 Apr 202414.8014.8114.5414.7014.707,663,533
30 Apr 20240.3 Dividend
29 Apr 202414.7415.0014.6314.9714.679,902,380
26 Apr 202414.3914.7014.3214.6614.3710,755,000
25 Apr 202414.4414.4914.2214.3714.087,181,866
24 Apr 202414.2014.4814.1914.4814.1910,873,104
23 Apr 202413.8814.5213.8214.2813.9915,661,109
22 Apr 202413.6213.7013.2913.4913.225,700,909
19 Apr 202413.7013.8213.5813.7313.455,318,382
18 Apr 202413.8314.0413.6113.8013.527,785,590
17 Apr 202413.4814.1613.4813.9513.6710,186,691
16 Apr 202413.9513.9613.0813.1812.928,955,825
15 Apr 202413.8414.2913.7114.0013.729,463,925
12 Apr 202413.8514.0813.7613.8013.525,208,100
11 Apr 202413.6914.2213.6113.8513.576,556,900
10 Apr 202414.7514.7713.8013.8613.589,448,466
09 Apr 202414.4014.7414.4014.6814.394,487,155
08 Apr 202414.9015.0014.3514.3614.079,725,850
03 Apr 202415.4015.5515.0815.1514.8512,400,680
02 Apr 202415.3016.3514.7515.8015.4819,913,020
01 Apr 202415.1615.3315.1215.2914.9812,029,460
29 Mar 202414.7814.9014.4815.2414.934,606,800
28 Mar 202414.2515.1014.2014.8414.5410,668,944
27 Mar 202415.2115.3714.3414.3414.0511,916,300
26 Mar 202416.0116.0114.9215.2414.9320,899,461
25 Mar 202416.8617.0216.2716.2815.9514,063,925
22 Mar 202416.1917.3815.8516.8216.4816,727,031
21 Mar 202416.3016.3615.9016.2715.9411,442,152
20 Mar 202415.7516.3015.6516.2215.8912,594,236
19 Mar 202415.7516.0615.5815.7915.4713,466,298
18 Mar 202415.1515.7015.0015.5815.2714,619,081
15 Mar 202414.9215.0214.7714.9814.686,412,100
14 Mar 202414.9015.0614.5815.0114.719,247,784
13 Mar 202414.9815.1614.7514.9414.648,669,120
12 Mar 202414.9515.0514.7414.9814.688,963,154
11 Mar 202414.7315.0314.6115.0314.739,769,326
08 Mar 202414.6614.9214.4814.8614.5610,983,111
07 Mar 202414.7615.3714.7014.7114.4216,584,581
06 Mar 202414.3014.8014.2514.6314.3410,511,102
05 Mar 202414.5614.6614.2714.3114.028,987,718
04 Mar 202414.6114.7714.2014.6714.3812,703,206
01 Mar 202414.5114.6814.2714.6514.3612,855,958
29 Feb 202413.5214.5013.4914.4814.1915,040,637
28 Feb 202415.1215.2413.7113.7613.4826,849,549
27 Feb 202414.5515.4914.4215.2514.9423,251,379
26 Feb 202414.8615.2414.2414.5714.2825,526,109
23 Feb 202413.5814.0513.4014.0413.7613,908,030
22 Feb 202413.0613.6813.0413.6413.3714,548,260
21 Feb 202412.8213.4412.8213.0312.7713,109,811
20 Feb 202412.9513.0312.7512.9912.739,525,855
19 Feb 202413.0013.4312.7213.1312.8717,264,792
08 Feb 202411.1812.9010.9712.8312.5717,506,188
07 Feb 202411.0411.6510.6511.0110.7912,832,646
06 Feb 202410.3511.259.8311.1910.9713,088,294
05 Feb 202411.3611.4010.2510.4110.2011,846,681
02 Feb 202411.9212.2211.0211.4311.208,494,534
01 Feb 202412.0612.3511.7311.9311.697,712,304
31 Jan 202412.7412.8212.0512.0511.816,585,324
30 Jan 202413.2013.3512.7412.8212.564,943,104
29 Jan 202413.6313.8713.2313.2713.005,141,543
26 Jan 202413.8813.9813.6613.6613.395,508,079
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...