Fujian Newland Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	17.630	17.630	16.810	17.290	16.363	17,472,832
2023-10-27	17.650	17.880	17.510	17.660	16.713	9,216,138
2023-10-26	17.000	17.720	16.900	17.640	16.694	10,183,550
2023-10-25	17.250	17.710	17.100	17.140	16.221	11,687,736
2023-10-24	17.330	17.580	17.000	17.190	16.268	9,520,354
2023-10-23	17.800	17.910	17.050	17.200	16.277	9,091,738
2023-10-20	18.340	18.620	17.890	17.940	16.978	8,219,967
2023-10-19	18.720	18.930	18.480	18.500	17.508	6,656,435
2023-10-18	18.880	18.900	18.260	18.790	17.782	8,890,054
2023-10-17	18.780	19.220	18.570	18.980	17.962	11,197,568
2023-10-16	18.750	18.750	18.400	18.620	17.621	8,793,739
2023-10-13	18.930	19.090	18.710	18.780	17.773	7,435,488
2023-10-12	19.170	19.330	19.000	19.000	17.981	6,260,137
2023-10-11	19.240	19.420	19.020	19.160	18.132	10,288,640
2023-10-10	19.310	19.650	19.240	19.430	18.123	9,745,386
2023-10-09	19.050	19.430	19.030	19.310	18.011	10,962,447
2023-09-28	18.820	19.250	18.820	19.050	17.768	8,722,026
2023-09-27	18.880	19.000	18.680	18.780	17.517	6,982,080
2023-09-26	18.420	19.030	18.320	18.860	17.591	9,877,818
2023-09-25	18.770	19.190	18.280	18.380	17.144	10,335,309
2023-09-22	18.040	18.770	18.000	18.720	17.461	7,487,801
2023-09-21	18.030	18.330	17.960	18.020	16.808	5,187,257
2023-09-20	18.240	18.540	18.120	18.210	16.985	4,487,084
2023-09-19	18.430	18.490	18.100	18.240	17.013	5,302,500
2023-09-18	18.300	18.650	18.120	18.460	17.218	6,947,842
2023-09-15	18.850	18.950	18.120	18.350	17.116	9,980,421
2023-09-14	19.100	19.160	18.600	18.770	17.507	8,824,474
2023-09-13	19.650	19.670	18.910	19.090	17.806	8,381,380
2023-09-12	19.690	19.890	19.560	19.580	18.263	6,493,482
2023-09-11	19.410	19.850	19.220	19.680	18.356	10,085,188
2023-09-08	19.350	19.490	19.100	19.370	18.067	5,987,765
2023-09-07	19.700	19.870	19.400	19.400	18.095	7,657,671
2023-09-06	19.660	19.880	19.400	19.700	18.375	6,688,202
2023-09-05	19.710	19.990	19.660	19.790	18.459	8,258,395
2023-09-04	19.500	19.820	19.370	19.790	18.459	11,482,346
2023-09-01	19.950	20.000	19.340	19.480	18.170	10,692,699
2023-08-31	19.900	20.180	19.780	19.940	18.599	12,855,801
2023-08-30	19.780	20.080	19.580	19.950	18.608	17,309,130
2023-08-29	17.980	19.710	17.920	19.670	18.347	27,105,753
2023-08-28	18.570	18.660	17.930	17.940	16.733	12,380,382
2023-08-25	18.020	18.120	17.320	17.460	16.285	11,535,791
2023-08-24	18.050	18.440	17.900	18.160	16.938	8,746,520
2023-08-23	18.300	18.460	18.000	18.040	16.826	5,802,480
2023-08-22	17.850	18.500	17.790	18.360	17.125	9,650,817
2023-08-21	17.830	18.120	17.660	17.690	16.500	5,928,971
2023-08-18	18.240	18.570	17.870	17.910	16.705	6,287,246
2023-08-17	18.000	18.260	17.660	18.240	17.013	6,472,515
2023-08-16	18.440	18.550	18.000	18.030	16.817	7,362,477
2023-08-15	18.620	18.830	18.370	18.540	17.293	6,750,288
2023-08-14	18.260	18.650	18.150	18.630	17.377	7,507,930
2023-08-11	19.050	19.140	18.390	18.470	17.227	9,048,464
2023-08-10	19.110	19.210	18.840	19.140	17.852	8,709,408
2023-08-09	19.390	19.620	19.140	19.200	17.908	9,524,548
2023-08-08	19.550	19.750	19.200	19.330	18.030	12,329,595
2023-08-07	19.530	19.590	19.260	19.550	18.235	16,256,778
2023-08-04	18.250	19.890	18.200	19.570	18.253	32,473,744
2023-08-03	18.170	18.340	18.030	18.130	16.910	4,895,895
2023-08-02	18.310	18.380	18.050	18.210	16.985	6,387,643
2023-08-01	18.310	18.440	18.050	18.230	17.004	8,046,485
2023-07-31	18.160	18.540	17.910	18.290	17.060	10,298,130

← NewerPage 13 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.