Fujian Newland Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	16.460	16.670	16.160	16.620	16.620	21,383,641
2026-07-17	16.450	16.910	16.250	16.310	16.310	25,774,703
2026-07-16	15.760	16.890	15.750	16.600	16.600	28,924,152
2026-07-15	15.600	16.060	15.510	15.860	15.860	15,422,172
2026-07-14	15.710	15.750	15.160	15.610	15.610	17,637,852
2026-07-13	16.260	16.600	15.610	15.680	15.680	21,180,947
2026-07-10	16.200	16.730	16.040	16.330	16.330	21,040,844
2026-07-09	16.080	16.300	15.800	16.290	16.290	15,114,801
2026-07-08	15.900	16.300	15.900	16.150	16.150	13,979,399
2026-07-07	16.500	16.500	15.870	15.900	15.900	12,767,604
2026-07-06	16.520	16.720	16.360	16.480	16.480	11,724,981
2026-07-03	16.380	16.640	16.310	16.550	16.550	14,442,152
2026-07-02	16.560	16.780	16.310	16.380	16.380	16,271,983
2026-07-01	16.220	16.910	16.130	16.580	16.580	19,573,523
2026-06-30	15.690	16.330	15.520	16.300	16.300	19,144,988
2026-06-29	15.990	16.090	15.450	15.750	15.750	24,190,152
2026-06-26	17.330	17.330	15.990	16.000	16.000	33,392,926
2026-06-25	17.800	18.060	17.280	17.500	17.500	20,561,027
2026-06-24	18.070	18.360	17.630	18.010	17.760	20,737,393
2026-06-23	18.450	18.760	18.090	18.200	17.947	20,752,676
2026-06-22	17.630	18.730	17.530	18.660	18.401	32,431,615
2026-06-18	17.500	18.190	17.190	17.750	17.504	26,111,285
2026-06-17	17.760	17.880	17.470	17.620	17.375	22,158,020
2026-06-16	18.250	18.250	17.750	17.810	17.563	22,370,651
2026-06-15	18.000	18.540	17.960	18.250	17.997	21,880,068
2026-06-12	17.490	18.040	17.420	17.840	17.592	18,631,360
2026-06-11	17.710	17.800	17.150	17.330	17.089	21,866,488
2026-06-10	18.240	18.570	17.760	17.980	17.730	19,378,195
2026-06-09	18.230	18.250	17.700	18.120	17.869	17,250,843
2026-06-08	19.200	19.230	17.850	18.010	17.760	36,813,739
2026-06-05	20.220	20.250	19.610	19.760	19.486	21,424,660
2026-06-04	19.950	20.710	19.810	20.210	19.930	23,779,548
2026-06-03	20.120	20.430	19.760	19.930	19.653	26,271,296
2026-06-02	20.800	20.800	20.030	20.180	19.900	24,872,907
2026-06-01	20.600	21.120	20.520	20.730	20.442	25,984,205
2026-05-29	21.750	21.950	20.560	20.680	20.393	37,300,853
2026-05-28	23.300	23.300	21.300	21.750	21.448	55,482,055
2026-05-27	24.680	24.750	23.150	23.410	23.085	46,549,338
2026-05-26	25.410	25.560	24.260	24.590	24.249	54,965,610
2026-05-25	24.680	25.780	23.900	25.740	25.383	83,887,841
2026-05-22	22.980	24.810	22.700	24.810	24.466	74,897,830
2026-05-21	23.350	23.770	22.400	22.550	22.237	36,851,290
2026-05-20	23.640	23.640	22.980	23.240	22.917	30,687,419
2026-05-19	22.690	23.670	22.600	23.670	23.341	42,056,048
2026-05-18	22.400	22.910	22.010	22.690	22.375	35,618,239
2026-05-15	22.370	22.650	21.910	22.450	22.138	34,542,243
2026-05-14	22.000	22.950	21.770	22.350	22.040	50,469,798
2026-05-13	21.970	22.180	21.590	22.000	21.695	33,290,973
2026-05-12	22.380	22.640	21.900	21.970	21.665	31,189,656
2026-05-11	21.780	22.780	21.450	22.490	22.178	45,753,126
2026-05-08	20.620	22.190	20.500	21.640	21.340	43,426,563
2026-05-07	20.540	20.690	20.240	20.690	20.403	18,974,569
2026-05-06	20.090	20.660	20.090	20.440	20.156	21,510,900
2026-04-30	19.990	20.150	19.840	19.890	19.614	10,863,664
2026-04-29	19.700	20.210	19.650	20.060	19.782	12,041,345
2026-04-28	20.030	20.030	19.600	19.790	19.515	15,388,491
2026-04-27	20.690	20.690	20.000	20.080	19.801	27,509,875
2026-04-24	20.910	21.040	20.470	20.960	20.669	16,761,543
2026-04-23	21.110	21.340	20.920	21.040	20.748	17,721,380
2026-04-22	21.020	21.240	20.810	21.200	20.906	17,010,157

← NewerPage 2 of 5 · 243 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.