Fujian Newland Computer Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	12.410	12.580	12.370	12.530	11.858	6,474,951
2024-07-25	12.290	12.580	12.250	12.410	11.744	8,582,900
2024-07-24	12.450	12.570	12.200	12.290	11.631	10,742,476
2024-07-23	12.880	12.890	12.500	12.500	11.830	10,009,381
2024-07-22	12.920	13.020	12.750	12.880	12.189	6,652,174
2024-07-19	12.790	13.000	12.700	12.880	12.189	7,864,538
2024-07-18	12.970	12.970	12.600	12.800	12.113	10,685,602
2024-07-17	13.250	13.250	12.980	13.050	12.350	8,028,966
2024-07-16	12.820	13.110	12.770	13.060	12.360	7,755,156
2024-07-15	13.300	13.350	12.860	12.910	12.218	10,931,600
2024-07-12	13.560	13.570	13.230	13.280	12.568	7,948,080
2024-07-11	13.690	13.740	13.450	13.580	12.852	9,185,608
2024-07-10	13.380	13.680	13.260	13.370	12.653	8,889,100
2024-07-09	12.980	13.510	12.960	13.390	12.672	11,246,278
2024-07-08	13.590	13.590	12.920	13.000	12.303	15,168,409
2024-07-05	13.490	13.740	13.380	13.660	12.927	8,781,297
2024-07-04	13.990	14.140	13.480	13.540	12.814	9,504,900
2024-07-03	14.300	14.310	13.980	14.000	13.249	7,397,900
2024-07-02	14.260	14.540	14.190	14.350	13.580	11,025,480
2024-07-01	13.920	14.310	13.870	14.260	13.495	11,181,860
2024-06-28	14.190	14.440	13.860	13.910	13.164	16,046,300
2024-06-27	14.750	14.750	14.150	14.200	13.438	10,263,597
2024-06-26	13.960	14.800	13.910	14.750	13.959	10,943,159
2024-06-25	14.220	14.340	13.760	13.980	13.230	10,720,001
2024-06-24	14.580	14.640	14.060	14.230	13.467	10,048,003
2024-06-21	14.550	14.800	14.420	14.650	13.864	8,296,480
2024-06-20	15.250	15.260	14.520	14.570	13.789	13,561,291
2024-06-19	15.300	15.380	15.170	15.230	14.413	8,204,600
2024-06-18	15.080	15.360	15.060	15.300	14.479	6,300,974
2024-06-17	15.160	15.280	15.010	15.080	14.271	6,233,502
2024-06-14	15.180	15.260	15.000	15.210	14.394	7,262,236
2024-06-13	15.370	15.420	15.140	15.200	14.385	6,425,200
2024-06-12	15.060	15.500	15.050	15.370	14.546	8,055,209
2024-06-11	14.690	15.190	14.550	15.090	14.281	9,067,914
2024-06-07	15.080	15.130	14.730	14.830	14.035	7,198,866
2024-06-06	15.300	15.340	14.850	14.940	14.139	8,985,694
2024-06-05	15.180	15.450	15.160	15.280	14.460	8,490,089
2024-06-04	15.130	15.260	15.020	15.230	14.413	8,363,811
2024-06-03	15.470	15.470	15.040	15.180	14.366	9,924,895
2024-05-31	15.110	15.660	15.100	15.490	14.659	11,318,779
2024-05-30	14.910	15.130	14.750	15.080	14.271	6,254,375
2024-05-29	15.250	15.350	14.960	15.040	14.233	9,309,200
2024-05-28	15.460	15.540	15.220	15.280	14.460	5,987,632
2024-05-27	15.270	15.510	15.040	15.490	14.659	7,979,909
2024-05-24	15.300	15.540	15.250	15.260	14.442	8,036,400
2024-05-23	15.710	15.750	15.330	15.350	14.527	9,677,001
2024-05-22	15.740	15.850	15.680	15.770	14.924	6,023,826
2024-05-21	16.030	16.090	15.680	15.760	14.915	10,610,315
2024-05-20	16.150	16.240	16.000	16.040	15.180	10,997,505
2024-05-17	16.030	16.150	15.850	16.140	15.274	9,852,000
2024-05-16	15.780	16.170	15.730	16.020	15.161	12,801,266
2024-05-15	15.960	16.000	15.700	15.760	14.915	8,905,260
2024-05-14	16.020	16.290	15.960	16.000	15.142	14,837,662
2024-05-13	16.370	16.400	15.880	15.970	15.113	22,620,756
2024-05-10	16.370	16.520	16.220	16.480	15.596	11,954,032
2024-05-09	16.230	16.540	16.030	16.420	15.539	18,487,338
2024-05-08	16.880	16.880	16.210	16.220	15.350	20,387,936
2024-05-07	16.960	17.170	16.710	16.850	15.946	16,230,565
2024-05-06	17.170	17.330	16.920	17.000	16.088	21,174,657
2024-04-30	18.090	18.180	16.800	16.990	16.079	33,306,231

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.2500 CNY
2025-07-01	0.2200 CNY
2024-11-19	0.3300 CNY
2024-07-30	0.2200 CNY
2023-10-11	0.2800 CNY
2022-07-13	0.2500 CNY
2021-07-08	0.3519 CNY
2020-08-11	0.1300 CNY
2019-08-07	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.