Fujian Newland Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	17.420	18.010	17.420	17.900	16.940	12,384,179
2024-04-25	17.580	17.640	17.270	17.400	16.467	9,566,116
2024-04-24	17.320	17.790	17.250	17.670	16.722	15,768,279
2024-04-23	16.880	17.390	16.680	17.220	16.296	20,820,474
2024-04-22	16.640	17.120	16.480	16.880	15.975	10,707,229
2024-04-19	17.010	17.150	16.660	16.840	15.937	13,559,967
2024-04-18	17.210	17.460	17.000	17.090	16.173	15,854,292
2024-04-17	17.040	17.590	17.030	17.250	16.325	19,226,931
2024-04-16	16.870	17.360	16.700	16.850	15.946	15,428,498
2024-04-15	16.700	17.200	16.550	16.990	16.079	11,578,345
2024-04-12	16.780	16.940	16.600	16.600	15.710	6,678,378
2024-04-11	16.650	17.010	16.550	16.780	15.880	7,822,260
2024-04-10	16.990	16.990	16.560	16.720	15.823	7,784,400
2024-04-09	17.200	17.290	16.860	17.010	16.098	11,181,820
2024-04-08	17.200	17.600	16.850	17.200	16.277	12,876,966
2024-04-03	17.340	17.500	17.120	17.170	16.249	8,875,885
2024-04-02	17.910	17.950	17.310	17.430	16.495	11,177,167
2024-04-01	17.430	17.930	17.400	17.900	16.940	11,366,088
2024-03-29	17.280	17.430	16.840	17.430	16.495	7,846,182
2024-03-28	17.280	17.670	17.170	17.290	16.363	13,738,020
2024-03-27	18.080	18.140	17.000	17.230	16.306	23,073,174
2024-03-26	18.890	19.000	17.970	18.080	17.110	21,147,437
2024-03-25	19.150	19.690	18.880	18.920	17.905	13,916,785
2024-03-22	19.400	19.460	18.900	19.310	18.274	9,860,600
2024-03-21	19.760	19.810	19.250	19.410	18.369	14,271,929
2024-03-20	19.490	19.750	19.350	19.710	18.653	12,014,425
2024-03-19	20.300	20.350	19.550	19.600	18.549	18,286,551
2024-03-18	19.560	20.280	19.420	20.280	19.192	20,764,701
2024-03-15	19.300	19.570	19.090	19.560	18.511	10,378,802
2024-03-14	19.290	19.460	18.940	19.250	18.218	10,190,942
2024-03-13	19.340	19.720	19.160	19.380	18.341	10,484,280
2024-03-12	19.330	19.630	19.060	19.220	18.189	10,909,140
2024-03-11	19.200	19.330	18.810	19.300	18.265	10,065,544
2024-03-08	18.830	19.340	18.720	19.260	18.227	10,816,688
2024-03-07	19.380	19.570	18.780	18.790	17.782	13,465,685
2024-03-06	19.300	19.710	19.020	19.420	18.378	11,672,040
2024-03-05	19.490	19.640	19.180	19.400	18.359	12,835,038
2024-03-04	19.510	19.680	18.960	19.600	18.549	17,749,358
2024-03-01	19.250	19.380	18.930	19.170	18.142	15,405,499
2024-02-29	18.060	19.380	18.010	19.290	18.255	20,795,391
2024-02-28	18.990	19.090	18.090	18.090	17.120	16,294,069
2024-02-27	18.510	19.060	18.300	19.020	18.000	16,538,582
2024-02-26	18.410	18.960	18.230	18.660	17.659	14,872,482
2024-02-23	18.550	18.560	18.170	18.450	17.460	10,332,362
2024-02-22	18.030	18.870	18.030	18.490	17.498	11,945,021
2024-02-21	18.140	18.700	17.890	18.100	17.129	14,910,278
2024-02-20	18.180	18.360	17.930	18.290	17.309	11,204,059
2024-02-19	18.750	19.010	18.180	18.470	17.479	26,110,594
2024-02-08	17.380	18.890	17.180	18.640	17.640	30,670,182
2024-02-07	15.730	17.170	15.650	17.170	16.249	18,779,571
2024-02-06	14.320	15.800	14.200	15.610	14.773	16,342,691
2024-02-05	15.000	15.260	13.860	14.450	13.675	14,668,228
2024-02-02	15.840	16.010	14.470	15.030	14.224	12,665,747
2024-02-01	15.570	16.260	15.300	15.840	14.990	13,148,170
2024-01-31	15.960	16.200	15.470	15.790	14.943	13,798,548
2024-01-30	16.350	16.520	16.050	16.050	15.189	9,920,200
2024-01-29	17.220	17.280	16.450	16.460	15.577	10,753,093
2024-01-26	17.400	17.870	17.090	17.150	16.230	11,876,766
2024-01-25	17.070	17.500	16.760	17.350	16.419	9,398,814
2024-01-24	17.040	17.140	16.430	17.080	16.164	10,910,155

← NewerPage 11 of 21 · 1,217 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.