Fujian Newland Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	16.790	17.100	16.390	16.860	15.956	14,228,018
2024-01-22	17.800	17.930	16.420	16.570	15.681	13,376,049
2024-01-19	18.560	18.580	17.300	17.800	16.845	16,227,230
2024-01-18	18.370	18.680	17.950	18.580	17.583	10,932,571
2024-01-17	19.200	19.250	18.480	18.540	17.546	8,159,570
2024-01-16	18.880	19.250	18.630	19.160	18.132	11,678,437
2024-01-15	18.380	19.180	18.340	18.930	17.915	11,584,450
2024-01-12	18.520	18.840	18.350	18.460	17.470	8,109,762
2024-01-11	18.400	18.770	18.290	18.520	17.527	10,489,619
2024-01-10	18.680	18.700	18.020	18.370	17.385	9,532,208
2024-01-09	19.110	19.120	18.640	18.700	17.697	11,476,420
2024-01-08	19.460	19.600	18.970	19.040	18.019	8,323,812
2024-01-05	19.890	20.020	19.360	19.550	18.501	10,006,481
2024-01-04	19.780	20.220	19.560	19.980	18.908	11,887,646
2024-01-03	19.510	20.080	19.500	19.790	18.729	13,437,593
2024-01-02	19.660	19.870	19.340	19.510	18.464	9,810,816
2023-12-29	19.020	19.820	18.950	19.610	18.558	10,127,334
2023-12-28	18.600	19.180	18.430	19.050	18.028	8,542,528
2023-12-27	18.390	18.770	18.390	18.680	17.678	5,366,600
2023-12-26	18.700	18.760	18.190	18.330	17.347	6,020,400
2023-12-25	18.850	19.000	18.610	18.780	17.773	5,400,863
2023-12-22	19.220	19.230	18.750	18.910	17.896	6,342,378
2023-12-21	18.900	19.300	18.710	19.190	18.161	6,987,780
2023-12-20	19.350	19.360	18.900	18.960	17.943	6,547,956
2023-12-19	19.190	19.410	19.030	19.370	18.331	6,013,153
2023-12-18	19.400	19.490	19.100	19.220	18.189	7,494,478
2023-12-15	19.450	19.630	19.230	19.360	18.322	8,181,143
2023-12-14	19.700	20.200	19.550	19.550	18.501	11,470,694
2023-12-13	19.860	19.950	19.660	19.680	18.624	8,977,970
2023-12-12	19.470	19.980	19.390	19.860	18.795	15,568,197
2023-12-11	18.880	19.580	18.810	19.480	18.435	15,706,924
2023-12-08	18.530	19.090	18.530	18.890	17.877	14,100,638
2023-12-07	18.230	18.650	18.210	18.500	17.508	8,223,401
2023-12-06	18.230	18.430	17.900	18.230	17.252	6,990,327
2023-12-05	18.620	18.650	18.150	18.220	17.243	9,177,566
2023-12-04	18.440	18.800	18.330	18.640	17.640	14,406,784
2023-12-01	17.740	18.520	17.610	18.380	17.394	12,858,876
2023-11-30	17.720	17.880	17.520	17.680	16.732	4,428,700
2023-11-29	17.940	18.030	17.790	17.850	16.893	4,676,660
2023-11-28	18.050	18.100	17.620	18.000	17.035	9,828,340
2023-11-27	17.700	18.150	17.660	18.040	17.072	9,325,022
2023-11-24	18.200	18.330	17.630	17.770	16.817	8,464,240
2023-11-23	18.070	18.310	17.780	18.300	17.318	7,176,822
2023-11-22	18.240	18.480	18.070	18.080	17.110	7,066,099
2023-11-21	18.420	18.540	18.210	18.250	17.271	8,378,084
2023-11-20	18.180	18.490	18.000	18.410	17.423	9,621,994
2023-11-17	18.190	18.210	17.950	18.130	17.158	5,299,820
2023-11-16	18.180	18.320	18.040	18.120	17.148	5,038,980
2023-11-15	18.470	18.620	18.110	18.180	17.205	8,153,392
2023-11-14	17.870	18.380	17.780	18.230	17.252	11,406,150
2023-11-13	17.490	17.880	17.490	17.810	16.855	8,687,534
2023-11-10	17.600	17.690	17.460	17.510	16.571	5,813,976
2023-11-09	17.730	17.850	17.500	17.610	16.665	8,337,480
2023-11-08	17.650	18.000	17.650	17.730	16.779	10,898,561
2023-11-07	17.560	17.740	17.500	17.630	16.684	7,068,677
2023-11-06	17.410	17.750	17.400	17.620	16.675	9,800,638
2023-11-03	17.080	17.540	17.080	17.330	16.401	7,580,242
2023-11-02	17.260	17.380	17.050	17.070	16.154	8,203,543
2023-11-01	17.170	17.450	17.070	17.260	16.334	10,419,933
2023-10-31	17.280	17.400	16.980	17.110	16.192	9,595,131

← NewerPage 12 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.