Fujian Newland Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	18.160	18.540	17.910	18.290	17.060	10,298,130
2023-07-28	17.810	18.300	17.800	18.210	16.985	8,216,925
2023-07-27	18.180	18.320	17.840	17.880	16.677	8,952,044
2023-07-26	18.790	18.870	18.170	18.240	17.013	9,334,933
2023-07-25	18.990	19.040	18.470	18.780	17.517	10,264,699
2023-07-24	18.220	19.100	18.150	18.870	17.601	13,874,491
2023-07-21	18.400	18.570	18.070	18.200	16.976	9,697,565
2023-07-20	18.870	18.930	18.410	18.450	17.209	7,774,286
2023-07-19	18.790	19.160	18.700	18.900	17.629	7,834,541
2023-07-18	19.680	19.680	18.710	18.780	17.517	15,634,213
2023-07-17	19.820	20.130	19.460	19.690	18.365	15,997,511
2023-07-14	19.220	20.180	19.100	19.650	18.328	21,061,836
2023-07-13	18.390	19.530	18.300	19.220	17.927	17,285,092
2023-07-12	18.850	19.060	18.240	18.280	17.050	11,512,632
2023-07-11	18.820	19.040	18.670	18.780	17.517	5,826,349
2023-07-10	18.780	19.180	18.550	18.700	17.442	8,510,180
2023-07-07	18.560	19.100	18.310	18.700	17.442	12,011,017
2023-07-06	18.530	18.980	18.410	18.580	17.330	7,839,859
2023-07-05	19.270	19.310	18.580	18.620	17.367	11,086,518
2023-07-04	19.060	19.330	18.800	19.280	17.983	10,107,026
2023-07-03	19.000	19.350	18.600	19.130	17.843	15,125,796
2023-06-30	18.960	18.980	18.560	18.900	17.629	9,549,900
2023-06-29	18.800	19.090	18.680	19.020	17.740	9,353,475
2023-06-28	19.310	19.310	18.400	18.930	17.657	12,552,049
2023-06-27	19.000	19.440	18.930	19.340	18.039	12,717,052
2023-06-26	19.530	19.850	18.850	18.900	17.629	15,158,646
2023-06-21	20.190	20.210	19.600	19.620	18.300	16,305,143
2023-06-20	20.050	20.540	19.980	20.260	18.897	15,347,872
2023-06-19	20.210	20.400	19.830	20.220	18.860	18,498,278
2023-06-16	20.010	20.460	19.810	20.210	18.850	19,071,178
2023-06-15	20.100	20.800	19.770	19.910	18.571	22,404,613
2023-06-14	19.600	20.760	19.540	20.160	18.804	30,964,353
2023-06-13	19.080	19.820	18.800	19.650	18.328	22,154,432
2023-06-12	19.050	19.320	18.860	19.090	17.806	13,340,894
2023-06-09	19.050	19.130	18.620	19.070	17.787	12,619,443
2023-06-08	19.030	19.370	18.600	19.110	17.824	14,739,626
2023-06-07	18.750	19.200	18.600	18.970	17.694	12,958,860
2023-06-06	19.240	19.300	18.600	18.720	17.461	14,741,019
2023-06-05	19.310	19.570	19.100	19.220	17.927	13,000,198
2023-06-02	19.610	19.790	19.210	19.340	18.039	21,155,150
2023-06-01	18.410	20.080	18.360	19.600	18.281	36,377,620
2023-05-31	18.130	18.690	18.080	18.600	17.349	21,437,715
2023-05-30	17.590	18.220	17.260	18.130	16.910	19,060,378
2023-05-29	17.050	18.340	16.980	17.860	16.659	23,252,975
2023-05-26	16.720	17.030	16.660	16.940	15.800	7,323,852
2023-05-25	16.880	17.280	16.580	16.880	15.744	9,519,130
2023-05-24	17.020	17.220	16.630	16.890	15.754	12,727,810
2023-05-23	17.590	17.620	17.150	17.160	16.006	9,271,975
2023-05-22	17.840	17.900	17.260	17.440	16.267	10,068,839
2023-05-19	17.800	18.080	17.630	17.860	16.659	13,650,237
2023-05-18	17.300	18.110	17.270	18.050	16.836	18,207,868
2023-05-17	17.360	17.780	17.180	17.440	16.267	9,890,666
2023-05-16	17.610	17.750	17.270	17.350	16.183	14,998,168
2023-05-15	18.240	18.420	17.300	17.740	16.547	25,316,570
2023-05-12	18.180	18.700	18.060	18.100	16.882	23,222,454
2023-05-11	18.310	19.000	18.020	18.340	17.106	26,204,692
2023-05-10	17.990	18.990	17.830	18.500	17.255	32,737,305
2023-05-09	18.030	18.870	18.030	18.150	16.929	26,201,907
2023-05-08	18.060	18.820	17.950	18.290	17.060	35,358,615
2023-05-05	17.230	18.150	17.160	18.020	16.808	42,097,518

← NewerPage 14 of 21 · 1,212 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.